Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	29.80	30.26	29.70	29.86	29.86	0.20%	1,507,912
Sep 11, 2025	30.50	30.50	29.56	29.80	29.80	-2.30%	3,023,277
Sep 10, 2025	31.08	31.53	30.50	30.50	30.50	-1.87%	3,653,972
Sep 9, 2025	29.57	31.25	29.51	31.08	31.08	5.18%	6,031,036
Sep 8, 2025	28.77	29.55	28.77	29.55	29.55	3.07%	3,055,382
Sep 5, 2025	27.87	28.82	27.87	28.67	28.67	3.32%	3,082,541
Sep 4, 2025	27.73	27.99	27.54	27.75	27.75	-0.11%	2,786,808
Sep 3, 2025	28.30	28.63	27.68	27.78	27.78	-1.52%	3,138,911
Sep 2, 2025	29.00	29.11	28.15	28.21	28.21	-2.96%	2,293,290
Sep 1, 2025	29.31	29.49	28.70	29.07	29.07	-1.62%	2,040,711
Aug 29, 2025	29.71	30.04	29.01	29.55	29.55	-0.54%	2,737,983
Aug 28, 2025	29.57	30.05	29.55	29.71	29.71	0.68%	1,594,509
Aug 27, 2025	29.85	29.91	29.30	29.51	29.51	-1.27%	2,506,277
Aug 26, 2025	30.35	30.35	29.80	29.89	29.89	-1.71%	2,075,311
Aug 25, 2025	30.10	30.62	29.98	30.41	30.41	0.70%	2,225,075
Aug 22, 2025	29.61	30.29	29.51	30.20	30.20	2.13%	2,026,842
Aug 21, 2025	29.62	29.82	29.23	29.57	29.57	-0.17%	2,133,519
Aug 20, 2025	29.96	30.02	29.52	29.62	29.62	-1.92%	2,023,670
Aug 19, 2025	29.86	30.49	29.63	30.20	30.20	1.62%	2,670,454
Aug 18, 2025	29.64	29.90	29.49	29.72	29.72	0.27%	1,799,301
Aug 15, 2025	29.84	30.05	29.48	29.64	29.64	-0.67%	2,465,961
Aug 14, 2025	30.32	30.48	29.72	29.84	29.84	-2.16%	2,375,406
Aug 13, 2025	30.50	30.67	30.20	30.50	30.50	1.16%	2,557,994
Aug 12, 2025	31.00	31.13	29.66	30.15	30.15	-3.05%	7,716,765
Aug 11, 2025	31.22	31.30	30.80	31.10	31.10	-0.45%	3,303,144
Aug 8, 2025	32.03	32.29	31.10	31.24	31.24	-3.40%	3,381,228
Aug 7, 2025	32.50	33.05	32.28	32.34	32.34	-0.49%	2,498,007
Aug 6, 2025	32.35	32.85	32.35	32.50	32.50	0.46%	2,744,757
Aug 5, 2025	32.44	32.64	31.93	32.35	32.35	0.03%	3,396,277
Aug 4, 2025	32.86	33.12	32.32	32.34	32.34	-1.55%	3,087,861
Aug 1, 2025	33.50	33.77	32.67	32.85	32.85	-2.72%	5,025,172
Jul 31, 2025	33.85	34.50	33.74	33.77	33.77	-0.03%	5,760,800
Jul 30, 2025	34.08	34.64	33.31	33.78	33.78	3.33%	4,846,060
Jul 29, 2025	34.47	35.09	32.69	32.69	32.69	-5.16%	4,444,670
Jul 28, 2025	34.44	35.29	34.44	34.47	34.47	0.17%	6,099,544
Jul 25, 2025	34.20	35.17	33.97	34.41	34.41	-0.26%	5,301,131
Jul 24, 2025	36.99	36.99	34.50	34.50	34.50	-5.76%	10,105,152
Jul 23, 2025	35.40	36.61	34.87	36.61	36.61	1.44%	9,916,332
Jul 22, 2025	32.56	36.14	32.16	36.09	36.09	24.71%	31,696,083
Jul 21, 2025	29.48	29.57	28.54	28.94	28.94	-1.33%	4,428,177
Jul 18, 2025	29.70	29.72	29.25	29.33	29.33	-0.71%	3,331,032
Jul 17, 2025	29.40	29.70	29.14	29.54	29.54	1.65%	3,361,049
Jul 16, 2025	28.87	29.32	28.71	29.06	29.06	0.07%	2,859,904
Jul 15, 2025	28.76	29.33	28.63	29.04	29.04	1.29%	3,069,411
Jul 14, 2025	28.42	28.83	28.06	28.67	28.67	-0.49%	3,965,608
Jul 11, 2025	29.51	29.51	28.79	28.81	28.81	-2.37%	5,172,859
Jul 10, 2025	29.80	29.86	29.41	29.51	29.51	-0.64%	4,512,397
Jul 9, 2025	29.46	29.96	29.24	29.70	29.70	1.30%	4,806,234
Jul 8, 2025	29.20	29.50	28.56	29.32	29.32	0.96%	5,358,376
Jul 7, 2025	29.10	29.32	28.38	29.04	29.04	-0.21%	4,845,232