Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	31.43	31.49	30.65	30.81	30.81	-0.13%	68,191
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
Nov 20, 2025	27.09	27.49	26.42	26.80	26.80	0.42%	258,772
Nov 19, 2025	26.42	26.87	26.45	26.69	26.69	0.44%	182,756
Nov 18, 2025	26.65	26.91	26.15	26.57	26.57	-4.90%	3,924,632
Nov 17, 2025	28.93	28.44	27.53	27.94	27.94	-3.77%	579,454
Nov 14, 2025	29.99	29.74	28.82	29.03	29.03	-5.66%	169,074
Nov 13, 2025	30.16	31.00	30.11	30.77	30.77	5.03%	525,564
Nov 12, 2025	28.94	30.31	28.87	29.30	29.30	2.15%	8,166,686
Nov 11, 2025	28.67	29.02	28.50	28.68	28.68	0.22%	98,461
Nov 10, 2025	28.16	29.12	28.03	28.62	28.62	2.88%	130,738
Nov 7, 2025	27.82	28.00	27.52	27.82	27.82	-0.86%	141,249
Nov 6, 2025	27.74	28.45	27.68	28.06	28.06	-5.11%	3,976,632
Nov 5, 2025	30.53	32.61	27.55	29.57	29.57	-12.55%	1,474,247
Nov 4, 2025	33.95	34.06	33.26	33.81	33.81	-2.45%	210,079
Nov 3, 2025	34.64	35.28	34.01	34.66	34.66	0.50%	146,946
Oct 31, 2025	33.97	34.84	33.80	34.49	34.49	4.25%	11,332,150
Oct 30, 2025	32.69	33.10	32.68	33.08	33.08	0.48%	191,818
Oct 29, 2025	33.36	33.21	32.70	32.92	32.92	-1.17%	154,597
Oct 28, 2025	33.45	33.39	33.06	33.31	33.31	-0.39%	101,463
Oct 27, 2025	33.19	33.70	32.88	33.44	33.44	-0.35%	2,262,480
Oct 24, 2025	33.84	34.09	32.91	33.56	33.56	0.51%	1,657,886
Oct 23, 2025	33.22	33.73	33.23	33.39	33.39	-0.49%	173,957