Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	23.00	23.20	22.64	22.97	22.97	-0.65%	4,750,432
Feb 26, 2026	22.19	23.33	21.99	23.12	23.12	4.19%	4,237,955
Feb 25, 2026	21.84	22.46	21.81	22.19	22.19	1.74%	4,239,307
Feb 24, 2026	21.33	22.21	21.16	21.81	21.81	3.27%	4,949,147
Feb 23, 2026	21.50	21.93	21.09	21.12	21.12	-5.12%	6,783,786
Feb 20, 2026	22.19	22.45	21.82	22.26	22.26	0.36%	7,170,719
Feb 19, 2026	22.00	22.95	21.83	22.18	22.18	1.60%	6,882,959
Feb 18, 2026	20.30	22.00	20.30	21.83	21.83	8.39%	9,605,286
Feb 17, 2026	21.64	22.10	18.87	20.14	20.14	-14.30%	27,107,217
Feb 16, 2026	24.01	24.32	23.43	23.50	23.50	-1.59%	3,866,493
Feb 13, 2026	23.88	24.34	23.38	23.88	23.88	-	3,486,875
Feb 12, 2026	24.50	24.87	23.82	23.88	23.88	-2.77%	3,229,930
Feb 11, 2026	25.59	25.60	24.56	24.56	24.56	-2.42%	3,141,119
Feb 10, 2026	24.75	25.38	24.71	25.17	25.17	1.53%	2,434,332
Feb 9, 2026	24.58	24.83	24.33	24.79	24.79	2.78%	2,640,978
Feb 6, 2026	24.60	24.62	23.50	24.12	24.12	-2.90%	5,519,864
Feb 5, 2026	25.17	25.36	24.32	24.84	24.84	-1.27%	2,091,369
Feb 4, 2026	24.58	25.25	24.37	25.16	25.16	2.36%	2,877,356
Feb 3, 2026	26.42	26.50	24.24	24.58	24.58	-6.72%	5,270,025
Feb 2, 2026	26.00	26.68	25.51	26.35	26.35	-1.46%	3,083,976
Jan 30, 2026	26.69	27.15	26.68	26.74	26.74	0.19%	2,177,372
Jan 29, 2026	27.78	27.78	26.37	26.69	26.69	-4.20%	2,467,244
Jan 28, 2026	27.20	27.96	27.17	27.86	27.86	2.58%	1,871,994
Jan 27, 2026	27.57	27.71	27.00	27.16	27.16	-1.38%	2,036,779
Jan 26, 2026	27.29	27.62	26.98	27.54	27.54	1.66%	2,475,808
Jan 23, 2026	26.82	27.31	26.70	27.09	27.09	1.01%	1,529,865
Jan 22, 2026	26.45	27.06	26.40	26.82	26.82	2.96%	2,430,537
Jan 21, 2026	26.25	26.32	25.26	26.05	26.05	-0.84%	2,873,654
Jan 20, 2026	26.17	26.38	25.68	26.27	26.27	-0.19%	2,790,683
Jan 19, 2026	26.43	26.90	26.08	26.32	26.32	-4.15%	3,099,728
Jan 16, 2026	27.61	28.30	27.46	27.46	27.46	-0.54%	2,275,932
Jan 15, 2026	28.02	28.28	27.53	27.61	27.61	-1.25%	2,913,129
Jan 14, 2026	28.28	28.39	27.79	27.96	27.96	-1.13%	2,896,042
Jan 13, 2026	28.97	29.29	28.05	28.28	28.28	-2.08%	3,043,941
Jan 12, 2026	30.50	30.57	28.33	28.88	28.88	-8.11%	12,428,549
Jan 9, 2026	30.81	32.13	30.81	31.43	31.43	2.01%	9,075,752
Jan 8, 2026	31.50	31.61	30.57	30.81	30.81	-2.25%	5,263,716
Jan 7, 2026	30.56	31.59	30.22	31.52	31.52	3.14%	4,198,073
Jan 5, 2026	30.81	31.07	29.77	30.56	30.56	-0.39%	3,002,494
Jan 2, 2026	31.58	31.88	30.68	30.68	30.68	-2.51%	2,753,605
Dec 30, 2025	31.27	31.62	31.07	31.47	31.47	0.54%	2,849,785
Dec 29, 2025	30.56	31.33	30.46	31.30	31.30	2.42%	2,427,128
Dec 23, 2025	30.59	31.03	30.48	30.56	30.56	-0.10%	2,511,468
Dec 22, 2025	31.04	31.40	30.27	30.59	30.59	-2.27%	2,886,112
Dec 19, 2025	31.26	31.58	30.93	31.30	31.30	0.13%	3,939,801
Dec 18, 2025	30.88	31.26	30.70	31.26	31.26	1.23%	3,933,248
Dec 17, 2025	30.46	31.18	30.35	30.88	30.88	1.31%	4,249,927
Dec 16, 2025	30.78	31.31	30.43	30.48	30.48	-2.71%	3,673,413
Dec 15, 2025	31.02	32.00	30.70	31.33	31.33	0.90%	3,604,449
Dec 12, 2025	31.20	31.59	31.05	31.05	31.05	-0.13%	3,624,443