Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	24.54	24.60	23.61	24.13	24.13	-1.51%	4,504,896
Feb 5, 2026	25.22	25.36	24.41	24.50	24.50	-0.85%	115,903
Feb 4, 2026	24.65	25.19	24.39	24.71	24.71	-1.78%	109,192
Feb 3, 2026	26.44	26.41	24.34	25.16	25.16	-4.36%	86,008
Feb 2, 2026	26.00	26.61	25.46	26.30	26.30	-2.49%	191,965
Jan 30, 2026	26.84	27.07	26.69	26.97	26.97	-0.52%	38,374
Jan 29, 2026	27.76	27.65	26.44	27.12	27.12	-1.99%	90,694
Jan 28, 2026	27.23	27.95	27.21	27.67	27.67	1.17%	110,356
Jan 27, 2026	27.60	27.67	27.05	27.34	27.34	-0.37%	5,838,111
Jan 26, 2026	27.35	27.60	27.07	27.45	27.45	1.40%	161,539
Jan 23, 2026	26.87	27.29	26.87	27.07	27.07	0.86%	72,573
Jan 22, 2026	26.47	27.01	26.41	26.84	26.84	3.14%	212,398
Jan 21, 2026	26.40	26.29	25.37	26.02	26.02	0.23%	196,919
Jan 20, 2026	26.13	26.38	25.69	25.96	25.96	-1.52%	516,041
Jan 19, 2026	26.46	26.76	26.10	26.36	26.36	-4.54%	314,314
Jan 16, 2026	27.59	28.30	27.47	27.62	27.62	-0.80%	105,415
Jan 15, 2026	28.03	28.14	27.54	27.84	27.84	-0.03%	105,670
Jan 14, 2026	28.28	28.31	27.85	27.85	27.85	-1.15%	55,240
Jan 13, 2026	28.96	29.24	28.08	28.17	28.17	-2.77%	208,369
Jan 12, 2026	30.47	30.47	28.45	28.98	28.98	-8.48%	320,467
Jan 9, 2026	30.88	32.05	31.01	31.66	31.66	2.16%	87,773
Jan 8, 2026	31.43	31.49	30.65	30.99	30.99	0.45%	117,910
Jan 7, 2026	30.47	31.56	30.25	30.85	30.85	2.43%	233,258
Jan 5, 2026	30.95	31.02	30.06	30.12	30.12	-4.17%	21,475
Jan 2, 2026	31.60	31.72	30.72	31.43	31.43	-0.02%	41,434
Dec 30, 2025	31.28	31.61	31.08	31.44	31.44	2.07%	59,801
Dec 29, 2025	30.62	31.26	30.61	30.80	30.80	-0.10%	21,876
Dec 23, 2025	30.59	31.03	30.51	30.83	30.83	1.36%	65,315
Dec 22, 2025	30.98	31.26	30.30	30.42	30.42	-2.79%	82,698
Dec 19, 2025	31.25	31.44	31.05	31.29	31.29	0.59%	48,436
Dec 18, 2025	30.67	31.26	30.87	31.11	31.11	0.60%	57,244
Dec 17, 2025	30.53	31.10	30.41	30.92	30.92	1.09%	171,382
Dec 16, 2025	30.81	31.05	30.46	30.59	30.59	-3.77%	420,471
Dec 15, 2025	31.05	31.92	30.88	31.79	31.79	1.54%	61,704
Dec 12, 2025	31.21	31.55	31.05	31.30	31.30	1.36%	82,167
Dec 11, 2025	30.82	31.14	30.66	30.88	30.88	0.87%	91,549
Dec 10, 2025	30.43	30.79	30.25	30.62	30.62	0.71%	49,876
Dec 9, 2025	29.48	30.50	29.49	30.40	30.40	3.31%	78,615
Dec 8, 2025	28.85	29.75	28.93	29.43	29.43	1.86%	108,387
Dec 5, 2025	28.92	29.02	28.76	28.89	28.89	0.58%	98,756
Dec 4, 2025	28.40	29.08	28.42	28.72	28.72	1.47%	574,318
Dec 3, 2025	28.06	28.60	28.06	28.31	28.31	0.54%	160,227
Dec 2, 2025	28.22	28.30	27.99	28.16	28.16	-1.59%	180,181
Dec 1, 2025	28.41	28.81	28.20	28.61	28.61	-0.39%	14,076,220
Nov 28, 2025	28.88	29.01	28.57	28.72	28.72	1.41%	430,408
Nov 27, 2025	27.24	28.42	27.24	28.32	28.32	3.41%	2,077,075
Nov 26, 2025	27.32	27.46	27.18	27.39	27.39	1.56%	157,399
Nov 25, 2025	27.05	27.22	26.79	26.97	26.97	-0.80%	1,444,482
Nov 24, 2025	26.79	27.33	26.93	27.19	27.19	2.62%	282,406
Nov 21, 2025	25.87	26.82	25.85	26.49	26.49	-1.14%	96,390