Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	50.50	51.60	50.20	51.60	51.60	0.74%	2,664,365
Sep 23, 2026	48.94	51.76	48.46	51.22	51.22	5.11%	3,252,765
Sep 22, 2026	47.97	49.35	47.84	48.73	48.73	2.98%	3,324,292
Sep 21, 2026	47.30	48.08	46.90	47.32	47.32	3.50%	2,768,590
Sep 18, 2026	46.39	47.10	45.62	45.72	45.72	-1.12%	1,985,245
Sep 17, 2026	46.97	47.17	45.70	46.24	46.24	-1.99%	2,137,046
Sep 16, 2026	47.37	47.61	46.52	47.18	47.18	0.11%	1,172,774
Sep 15, 2026	46.90	47.49	46.32	47.13	47.13	-0.88%	1,386,846
Sep 14, 2026	46.48	48.20	46.42	47.55	47.55	3.01%	1,850,398
Sep 11, 2026	46.26	46.26	45.50	46.16	46.16	-0.50%	1,127,902
Sep 10, 2026	45.80	46.60	45.72	46.39	46.39	1.73%	1,242,219
Sep 9, 2026	46.19	47.02	45.60	45.60	45.60	-1.30%	2,392,561
Sep 8, 2026	48.08	48.29	45.87	46.20	46.20	-3.97%	2,381,669
Sep 7, 2026	46.99	48.58	46.09	48.11	48.11	8.31%	3,647,274
Sep 4, 2026	44.94	45.45	44.42	44.42	44.42	-0.87%	1,171,821
Sep 3, 2026	44.00	45.34	43.80	44.81	44.81	1.73%	1,106,907
Sep 2, 2026	44.88	44.88	43.71	44.05	44.05	-2.07%	1,438,941
Sep 1, 2026	46.54	46.54	44.63	44.98	44.98	-3.41%	1,499,141
Aug 31, 2026	46.90	47.38	46.05	46.57	46.57	-1.33%	2,215,170
Aug 28, 2026	47.53	48.30	46.92	47.20	47.20	-0.61%	3,252,002
Aug 27, 2026	45.60	47.57	45.50	47.49	47.49	4.77%	4,039,078
Aug 26, 2026	45.33	45.89	44.95	45.33	45.33	-0.48%	1,379,809
Aug 25, 2026	45.28	46.00	45.22	45.55	45.55	0.60%	2,057,935
Aug 24, 2026	45.20	45.60	44.61	45.28	45.28	0.22%	1,348,916
Aug 21, 2026	43.75	45.44	43.75	45.18	45.18	2.75%	2,839,492
Aug 20, 2026	44.00	44.32	43.57	43.97	43.97	0.09%	997,206
Aug 19, 2026	43.97	44.38	43.50	43.93	43.93	-0.09%	1,027,196
Aug 18, 2026	43.40	44.45	43.10	43.97	43.97	1.31%	1,706,707
Aug 17, 2026	44.04	44.27	43.09	43.40	43.40	-2.03%	1,913,145
Aug 14, 2026	43.39	45.44	43.39	44.30	44.30	3.92%	3,960,763
Aug 13, 2026	42.70	43.44	42.12	42.63	42.63	0.35%	1,689,065
Aug 12, 2026	44.24	44.25	42.33	42.48	42.48	-3.93%	2,020,610
Aug 11, 2026	43.83	44.31	43.12	44.22	44.22	1.01%	1,479,700
Aug 10, 2026	43.50	43.90	42.68	43.78	43.78	-0.93%	3,058,017
Aug 7, 2026	41.90	45.00	41.57	44.19	44.19	7.15%	6,576,314
Aug 6, 2026	41.25	41.49	40.55	41.24	41.24	-0.02%	1,260,762
Aug 5, 2026	41.00	41.85	40.94	41.25	41.25	0.76%	1,643,731
Aug 4, 2026	40.52	41.05	40.05	40.94	40.94	1.76%	1,340,135
Aug 3, 2026	40.05	41.06	39.80	40.23	40.23	0.45%	1,619,544
Jul 31, 2026	39.18	40.69	38.21	40.05	40.05	2.43%	2,498,190
Jul 30, 2026	40.00	40.07	39.10	39.10	39.10	-3.15%	1,556,644
Jul 29, 2026	39.89	41.45	39.89	40.37	40.37	1.43%	2,388,137
Jul 28, 2026	38.76	39.99	38.50	39.80	39.80	2.16%	1,397,517
Jul 27, 2026	38.19	39.62	37.54	38.96	38.96	2.02%	1,888,600
Jul 24, 2026	36.93	38.44	36.53	38.19	38.19	5.24%	1,869,822
Jul 23, 2026	37.84	38.54	36.17	36.29	36.29	-4.10%	2,443,089
Jul 22, 2026	37.09	38.33	33.74	37.84	37.84	-3.17%	5,063,185
Jul 21, 2026	39.00	39.16	37.82	39.08	39.08	0.15%	1,617,305
Jul 20, 2026	39.06	39.15	38.10	39.02	39.02	-0.10%	1,412,434
Jul 17, 2026	39.65	39.83	38.59	39.06	39.06	-1.24%	797,426