Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	33.99	34.95	33.79	34.57	34.57	4.16%	2,988,438
Oct 30, 2025	32.64	33.19	32.64	33.19	33.19	1.69%	1,065,774
Oct 29, 2025	33.31	33.31	32.64	32.64	32.64	-1.66%	1,146,647
Oct 28, 2025	33.40	33.57	33.04	33.19	33.19	-1.07%	849,002
Oct 27, 2025	33.20	33.73	32.85	33.55	33.55	1.33%	1,158,749
Oct 24, 2025	33.80	34.21	32.89	33.11	33.11	-1.84%	2,060,282
Oct 23, 2025	33.24	33.77	33.11	33.73	33.73	1.11%	1,626,451
Oct 22, 2025	33.49	33.75	33.12	33.36	33.36	-0.92%	1,372,074
Oct 21, 2025	33.30	33.74	32.75	33.67	33.67	1.11%	1,777,934
Oct 20, 2025	33.12	33.80	32.69	33.30	33.30	5.38%	3,100,131
Oct 17, 2025	31.80	31.90	30.98	31.60	31.60	-2.08%	1,800,473
Oct 16, 2025	31.48	32.27	31.48	32.27	32.27	2.15%	1,394,151
Oct 15, 2025	31.38	31.69	31.12	31.59	31.59	1.51%	1,795,529
Oct 14, 2025	31.01	31.25	30.52	31.12	31.12	0.06%	1,387,829
Oct 13, 2025	31.40	31.78	30.82	31.10	31.10	-0.99%	1,120,815
Oct 10, 2025	32.64	32.76	31.41	31.41	31.41	-3.65%	1,833,846
Oct 9, 2025	32.51	32.94	32.26	32.60	32.60	0.40%	2,874,350
Oct 8, 2025	32.26	32.70	31.98	32.47	32.47	0.53%	2,045,621
Oct 7, 2025	31.48	32.59	31.48	32.30	32.30	2.60%	3,890,047
Oct 6, 2025	31.20	31.58	30.87	31.48	31.48	0.96%	1,933,529
Oct 3, 2025	30.82	31.46	30.80	31.18	31.18	1.56%	2,113,904
Oct 2, 2025	29.90	30.78	29.90	30.70	30.70	3.26%	2,355,384
Oct 1, 2025	30.00	30.64	29.70	29.73	29.73	-1.78%	3,345,802
Sep 30, 2025	30.54	31.09	30.12	30.27	30.27	-1.05%	3,805,883
Sep 29, 2025	30.31	30.61	30.00	30.59	30.59	1.63%	2,879,704
Sep 26, 2025	30.37	30.55	29.77	30.10	30.10	-0.89%	1,494,795
Sep 25, 2025	30.80	30.98	30.10	30.37	30.37	-1.65%	3,625,651
Sep 24, 2025	31.51	31.51	30.57	30.88	30.88	-2.00%	2,184,041
Sep 23, 2025	31.56	32.10	31.48	31.51	31.51	-0.44%	1,463,990
Sep 22, 2025	31.89	31.89	31.31	31.65	31.65	-0.78%	1,765,084
Sep 19, 2025	32.24	32.30	31.76	31.90	31.90	-0.84%	1,941,718
Sep 18, 2025	31.13	32.26	31.13	32.17	32.17	3.67%	2,585,879
Sep 17, 2025	30.05	31.25	30.05	31.03	31.03	3.74%	3,198,407
Sep 16, 2025	30.10	31.43	29.91	29.91	29.91	-0.43%	2,977,072
Sep 15, 2025	29.90	30.52	29.70	30.04	30.04	0.60%	3,269,117
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