Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	30.80	31.17	30.51	31.09	31.09	0.61%	3,158,406
Dec 10, 2025	30.44	30.99	30.14	30.90	30.90	1.41%	4,111,884
Dec 9, 2025	29.38	30.50	29.38	30.47	30.47	4.03%	3,687,993
Dec 8, 2025	28.84	29.78	28.84	29.29	29.29	1.56%	4,407,513
Dec 5, 2025	28.65	29.05	28.61	28.84	28.84	0.73%	4,374,140
Dec 4, 2025	28.30	29.22	28.19	28.63	28.63	1.78%	5,134,562
Dec 3, 2025	28.01	28.61	28.00	28.13	28.13	0.11%	3,348,154
Dec 2, 2025	28.20	28.39	27.87	28.10	28.10	-0.67%	3,826,443
Dec 1, 2025	28.46	28.81	28.15	28.29	28.29	-1.60%	3,999,104
Nov 28, 2025	28.79	29.12	28.51	28.75	28.75	1.70%	4,817,364
Nov 27, 2025	27.24	28.48	27.24	28.27	28.27	3.78%	4,445,943
Nov 26, 2025	27.38	27.61	27.13	27.24	27.24	-0.04%	3,651,594
Nov 25, 2025	27.00	27.25	26.70	27.25	27.25	0.74%	3,687,473
Nov 24, 2025	26.98	27.34	26.80	27.05	27.05	2.08%	5,431,107
Nov 21, 2025	25.90	26.86	25.76	26.50	26.50	-	4,004,931
Nov 20, 2025	27.10	27.53	26.28	26.50	26.50	0.08%	4,551,671
Nov 19, 2025	26.34	26.90	26.34	26.48	26.48	0.53%	3,469,967
Nov 18, 2025	26.54	26.94	26.12	26.34	26.34	-3.37%	5,461,225
Nov 17, 2025	28.97	29.12	27.26	27.26	27.26	-5.58%	6,214,671
Nov 14, 2025	30.00	30.03	28.74	28.87	28.87	-4.56%	6,321,410
Nov 13, 2025	30.03	31.10	30.03	30.25	30.25	1.10%	5,925,375
Nov 12, 2025	28.87	30.33	28.73	29.92	29.92	3.89%	5,896,975
Nov 11, 2025	28.70	29.09	28.44	28.80	28.80	1.05%	4,163,397
Nov 10, 2025	28.00	29.15	28.00	28.50	28.50	2.93%	6,070,397
Nov 7, 2025	27.69	28.36	27.50	27.69	27.69	0.47%	4,937,577
Nov 6, 2025	27.79	28.77	27.56	27.56	27.56	0.33%	11,059,450
Nov 5, 2025	31.88	32.62	27.38	27.47	27.47	-19.23%	19,876,060
Nov 4, 2025	34.00	34.20	33.43	34.01	34.01	-0.90%	3,378,924
Nov 3, 2025	34.62	35.32	34.00	34.32	34.32	-0.72%	3,548,803
Oct 31, 2025	33.99	34.95	33.79	34.57	34.57	4.16%	3,127,764
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