Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	22.42	22.61	21.90	22.00	22.00	-1.48%	5,755,675
Mar 19, 2026	22.10	22.78	21.98	22.33	22.33	-1.02%	4,212,730
Mar 18, 2026	23.33	23.40	22.43	22.56	22.56	-3.09%	3,958,912
Mar 17, 2026	23.03	23.44	22.77	23.28	23.28	1.09%	4,464,829
Mar 16, 2026	23.21	23.30	22.76	23.03	23.03	-0.35%	4,674,472
Mar 13, 2026	22.65	23.45	22.58	23.11	23.11	1.45%	4,211,561
Mar 12, 2026	22.52	23.32	22.37	22.78	22.78	1.15%	5,276,018
Mar 11, 2026	22.31	23.23	22.30	22.52	22.52	0.09%	5,091,025
Mar 10, 2026	23.00	23.29	22.43	22.50	22.50	0.18%	5,079,047
Mar 9, 2026	22.26	23.03	22.15	22.46	22.46	-4.67%	7,138,127
Mar 6, 2026	23.82	24.12	23.28	23.56	23.56	0.43%	4,307,679
Mar 5, 2026	22.52	23.90	22.43	23.46	23.46	2.94%	4,546,722
Mar 4, 2026	22.12	22.85	22.12	22.79	22.79	3.26%	3,395,783
Mar 3, 2026	22.00	22.29	21.64	22.07	22.07	-0.45%	5,033,479
Mar 2, 2026	22.03	22.75	21.92	22.17	22.17	-3.48%	5,132,225
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%	4,314,459
Feb 25, 2026	21.84	22.46	21.81	22.19	22.19	1.74%	4,476,788
Feb 24, 2026	21.33	22.21	21.16	21.81	21.81	3.27%	5,014,926
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%	10,067,870
Feb 17, 2026	21.64	22.10	18.87	20.14	20.14	-14.30%	28,948,570
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	-	3,528,606
Feb 12, 2026	24.50	24.87	23.82	23.88	23.88	-2.77%	3,821,489
Feb 11, 2026	25.59	25.60	24.56	24.56	24.56	-2.42%	3,410,605
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%	5,732,424
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%	5,501,922
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%	2,235,330
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%	2,122,211
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%	1,633,337
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%	2,861,631
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%	2,992,520
Jan 14, 2026	28.28	28.39	27.79	27.96	27.96	-1.13%	2,982,908
Jan 13, 2026	28.97	29.29	28.05	28.28	28.28	-2.08%	3,084,960
Jan 12, 2026	30.50	30.57	28.33	28.88	28.88	-8.11%	12,829,040