Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	28.83	29.55	28.79	29.19	29.19	2.27%	214,736
Sep 5, 2025	27.84	28.81	27.94	28.54	28.54	2.88%	282,620
Sep 4, 2025	27.75	27.96	27.58	27.74	27.74	-1.28%	2,072,381
Sep 3, 2025	28.35	28.58	27.71	28.10	28.10	-1.06%	176,126
Sep 2, 2025	28.98	29.04	28.24	28.40	28.40	-1.61%	42,100
Sep 1, 2025	29.34	29.48	28.71	28.87	28.87	-1.89%	1,391,806
Aug 29, 2025	29.75	30.05	29.03	29.42	29.42	-1.01%	215,820
Aug 28, 2025	29.63	30.02	29.55	29.72	29.72	0.88%	157,717
Aug 27, 2025	29.85	29.89	29.32	29.46	29.46	-2.32%	106,789
Aug 26, 2025	30.33	30.32	29.81	30.16	30.16	-0.64%	110,657
Aug 25, 2025	29.95	30.61	29.95	30.36	30.36	0.36%	80,054
Aug 22, 2025	29.63	30.27	29.57	30.25	30.25	2.48%	105,446
Aug 21, 2025	29.71	29.78	29.23	29.52	29.52	-1.12%	281,189
Aug 20, 2025	29.95	30.00	29.52	29.85	29.85	-0.11%	66,834
Aug 19, 2025	29.83	30.42	29.67	29.88	29.88	0.55%	56,917
Aug 18, 2025	29.61	29.91	29.54	29.72	29.72	0.18%	150,167
Aug 15, 2025	29.83	30.01	29.51	29.67	29.67	-0.34%	214,640
Aug 14, 2025	30.35	30.45	29.74	29.77	29.77	-2.14%	272,386
Aug 13, 2025	30.51	30.55	30.31	30.42	30.42	1.18%	37,331
Aug 12, 2025	30.98	31.08	29.69	30.07	30.07	-3.09%	354,801
Aug 11, 2025	31.22	31.16	30.81	31.03	31.03	-0.53%	167,597
Aug 8, 2025	32.13	32.27	31.12	31.19	31.19	-3.79%	110,472
Aug 7, 2025	32.48	32.96	32.30	32.42	32.42	-0.64%	177,300
Aug 6, 2025	32.38	32.83	32.36	32.63	32.63	1.59%	55,482
Aug 5, 2025	32.47	32.40	31.96	32.12	32.12	-1.77%	127,796
Aug 4, 2025	32.94	32.99	32.34	32.70	32.70	-0.37%	90,914
Aug 1, 2025	33.54	33.52	32.70	32.82	32.82	-3.42%	44,133
Jul 31, 2025	33.93	34.49	33.75	33.98	33.98	-0.01%	63,059
Jul 30, 2025	34.23	34.48	33.44	33.98	33.98	-2.51%	162,315
Jul 29, 2025	34.47	35.08	34.35	34.86	34.86	0.06%	217,243
Jul 28, 2025	34.48	35.26	34.50	34.84	34.84	0.21%	178,005
Jul 25, 2025	34.09	35.16	33.39	34.77	34.77	-1.22%	105,546
Jul 24, 2025	36.97	36.99	34.50	35.20	35.20	-2.42%	3,683,821
Jul 23, 2025	35.34	36.54	35.30	36.07	36.07	5.06%	458,197
Jul 22, 2025	32.66	36.09	32.13	34.34	34.34	18.42%	1,170,422
Jul 21, 2025	29.45	29.60	28.56	29.00	29.00	-1.41%	108,828
Jul 18, 2025	29.65	29.67	29.25	29.41	29.41	0.06%	105,110
Jul 17, 2025	29.31	29.67	29.28	29.39	29.39	1.21%	134,838
Jul 16, 2025	28.91	29.31	28.86	29.04	29.04	-0.62%	69,552
Jul 15, 2025	28.76	29.30	28.68	29.22	29.22	3.47%	55,098
Jul 14, 2025	28.42	28.77	28.09	28.24	28.24	-2.69%	40,309
Jul 11, 2025	29.49	29.39	28.80	29.02	29.02	-1.92%	76,364
Jul 10, 2025	29.78	29.84	29.47	29.59	29.59	0.73%	406,051
Jul 9, 2025	29.46	29.96	29.26	29.38	29.38	0.83%	604,033
Jul 8, 2025	29.14	29.50	28.58	29.13	29.13	1.33%	172,250
Jul 7, 2025	29.14	29.26	28.41	28.75	28.75	-0.46%	820,312
Jul 4, 2025	28.93	29.24	28.65	28.88	28.88	1.19%	169,103
Jul 3, 2025	28.20	29.03	27.97	28.54	28.54	2.81%	428,759
Jul 2, 2025	27.94	28.16	27.28	27.76	27.76	-0.39%	193,989
Jul 1, 2025	27.53	28.19	27.39	27.87	27.87	2.10%	306,191