Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	27.78	28.45	27.68	27.77	27.77	-6.10%	221,152
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
Oct 22, 2025	33.44	33.68	33.10	33.55	33.55	0.39%	15,920
Oct 21, 2025	33.39	33.74	32.83	33.42	33.42	1.31%	1,493,282
Oct 20, 2025	33.03	33.81	32.80	32.99	32.99	4.32%	86,348
Oct 17, 2025	31.76	31.83	31.10	31.62	31.62	-1.40%	1,500,978
Oct 16, 2025	31.52	32.17	31.85	32.07	32.07	1.95%	236,280
Oct 15, 2025	31.45	31.64	31.22	31.46	31.46	1.88%	71,545
Oct 14, 2025	30.97	31.25	30.55	30.88	30.88	-0.45%	145,998
Oct 13, 2025	31.37	31.51	30.81	31.02	31.02	-3.89%	1,864,311
Oct 10, 2025	32.57	32.60	31.44	32.27	32.27	-0.55%	89,991
Oct 9, 2025	32.54	32.92	32.30	32.45	32.45	-0.13%	153,500
Oct 8, 2025	32.22	32.65	32.14	32.49	32.49	0.69%	132,371
Oct 7, 2025	31.55	32.57	31.65	32.27	32.27	3.46%	202,758
Oct 6, 2025	31.19	31.50	30.97	31.19	31.19	0.21%	1,666,794
Oct 3, 2025	30.92	31.33	30.96	31.13	31.13	2.47%	166,613
Oct 2, 2025	29.98	30.66	29.91	30.37	30.37	0.24%	102,877
Oct 1, 2025	30.14	30.58	29.73	30.30	30.30	-1.47%	1,500,204
Sep 30, 2025	30.53	31.04	30.27	30.75	30.75	2.27%	77,396
Sep 29, 2025	30.41	30.60	30.04	30.07	30.07	-0.20%	43,199
Sep 26, 2025	30.37	30.42	29.93	30.13	30.13	-0.46%	208,391
Sep 25, 2025	30.71	30.90	30.20	30.27	30.27	-1.94%	111,758
Sep 24, 2025	31.40	30.98	30.63	30.87	30.87	-2.44%	47,887
Sep 23, 2025	31.57	32.04	31.48	31.64	31.64	0.29%	211,815
Sep 22, 2025	31.88	31.73	31.21	31.55	31.55	-1.10%	224,483
Sep 19, 2025	32.25	32.32	31.75	31.90	31.90	-0.22%	35,086
Sep 18, 2025	31.20	32.23	31.37	31.97	31.97	3.23%	198,241
Sep 17, 2025	30.25	31.22	30.24	30.97	30.97	2.58%	157,980
Sep 16, 2025	30.08	31.40	30.00	30.19	30.19	-	304,889
Sep 15, 2025	29.94	30.49	29.87	30.19	30.19	1.04%	118,861
Sep 12, 2025	29.81	30.10	29.71	29.88	29.88	0.17%	673,406
Sep 11, 2025	30.47	30.43	29.63	29.83	29.83	-4.27%	438,454
Sep 10, 2025	31.07	31.48	30.58	31.16	31.16	1.50%	320,662
Sep 9, 2025	29.64	31.24	29.70	30.70	30.70	5.09%	267,455
Sep 8, 2025	28.83	29.55	28.79	29.21	29.21	2.35%	218,648
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