Skip to main content
logo
Sinch AB (publ) (LON:0RBI)
London flag London · Delayed Price · Currency is GBP · Price in SEK
36.96
-1.42 (-3.70%)
At close: May 13, 2026

LON:0RBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202639.4339.5838.0138.3838.38-1.79%119,183
May 11, 202638.8839.9238.5439.0839.084.50%8,325,830
May 8, 202635.2139.3935.2537.4037.4010.17%383,764
May 7, 202635.3836.4932.5733.9433.941.78%170,046
May 6, 202632.9634.3832.1833.3533.350.89%193,887
May 5, 202633.2533.3932.6933.0633.06-0.04%144,873
May 4, 202630.2434.2030.2133.0733.0715.16%677,405
Apr 30, 202628.1128.8427.4828.7228.721.80%40,470
Apr 29, 202628.3628.6527.6428.2128.21-0.17%37,017
Apr 28, 202628.6028.5828.0328.2628.26-0.26%118,912
Apr 27, 202628.0828.7028.0128.3328.331.63%198,686
Apr 24, 202628.1128.3427.5227.8827.87-1.50%80,049
Apr 23, 202628.7129.1027.4828.3028.30-1.47%134,151
Apr 22, 202628.0329.4327.7828.7228.724.47%381,778
Apr 21, 202627.2328.0627.1627.4927.491.61%305,538
Apr 20, 202627.2027.5026.6927.0527.05-3.33%273,385
Apr 17, 202627.2928.2527.2027.9927.997.37%145,496
Apr 16, 202624.6428.1323.0026.0726.076.45%2,745,134
Apr 15, 202625.1125.1324.1224.4924.49-1.80%607,898
Apr 14, 202624.7525.4124.5724.9424.943.16%375,262
Apr 13, 202624.3224.6723.9224.1724.17-3.31%1,719,537
Apr 10, 202624.9125.3624.2525.0025.000.29%83,124
Apr 9, 202625.4525.2624.5024.9324.93-3.86%874,859
Apr 8, 202626.3126.5125.5525.9325.930.55%379,526
Apr 7, 202625.5126.0625.1725.7925.791.57%293,882
Apr 2, 202625.0825.5924.8625.3925.390.19%437,144
Apr 1, 202625.5825.7125.0225.3425.343.57%211,650
Mar 31, 202623.9124.6923.9524.4724.474.38%197,635
Mar 30, 202622.9923.9522.9723.4423.441.80%176,071
Mar 27, 202623.0323.2522.6223.0223.021.36%132,098
Mar 26, 202622.4423.2022.2622.7122.710.23%92,180
Mar 25, 202622.4422.8322.4822.6622.661.84%97,676
Mar 24, 202622.4922.5821.8022.2522.250.05%126,075
Mar 23, 202621.5622.8021.4022.2422.240.27%86,253
Mar 20, 202622.4722.5422.0022.1822.18-1.27%98,325
Mar 19, 202622.1122.6722.0822.4722.46-2.35%97,765
Mar 18, 202623.3423.3522.4523.0123.00-0.59%98,733
Mar 17, 202623.1323.4322.8223.1423.140.73%171,631
Mar 16, 202623.3123.1622.8722.9722.97-0.31%123,024
Mar 13, 202622.6823.3722.2323.0523.050.87%168,136
Mar 12, 202622.5723.0622.5922.8522.850.52%82,640
Mar 11, 202622.4023.1222.4422.7322.73-0.90%41,591
Mar 10, 202623.0823.2822.5022.9422.941.69%62,622
Mar 9, 202622.2622.9822.1622.5622.56-5.14%127,350
Mar 6, 202623.8024.3023.3323.7823.780.53%103,999
Mar 5, 202622.5623.7422.5923.6523.654.99%179,470
Mar 4, 202622.1922.7922.0722.5322.532.76%81,374
Mar 3, 202622.0322.2321.6621.9221.92-2.46%145,612
Mar 2, 202622.1122.7322.0222.4822.48-1.16%265,939
Feb 27, 202622.9723.1622.6522.7422.740.33%136,987