Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	40.42	40.50	39.84	39.95	-	-1.16%	80,686
Jul 2, 2026	39.50	41.29	39.01	40.42	40.42	2.33%	2,441,286
Jul 1, 2026	38.00	39.50	37.44	39.50	39.50	4.11%	1,848,884
Jun 30, 2026	38.54	38.74	37.68	37.94	37.94	-1.33%	2,003,584
Jun 29, 2026	38.00	39.38	38.00	38.45	38.45	2.04%	1,792,061
Jun 26, 2026	36.97	37.99	36.70	37.68	37.68	1.56%	2,960,526
Jun 25, 2026	35.55	37.10	35.23	37.10	37.10	4.45%	2,817,984
Jun 24, 2026	35.03	35.69	34.71	35.52	35.52	1.34%	1,912,656
Jun 23, 2026	34.15	35.30	34.06	35.05	35.05	3.03%	1,784,299
Jun 22, 2026	33.50	34.31	33.08	34.02	34.02	3.25%	1,938,779
Jun 18, 2026	34.36	34.49	32.42	32.95	32.95	-4.47%	6,607,266
Jun 17, 2026	35.54	35.62	34.38	34.49	34.49	-2.95%	1,713,061
Jun 16, 2026	37.29	37.79	35.11	35.54	35.54	-5.28%	3,060,552
Jun 15, 2026	38.80	38.98	37.38	37.52	37.52	-0.37%	1,795,752
Jun 12, 2026	37.73	38.83	37.23	37.66	37.66	0.72%	2,000,082
Jun 11, 2026	38.43	38.44	36.78	37.39	37.39	-2.55%	1,809,679
Jun 10, 2026	39.40	39.90	37.93	38.37	38.37	-2.61%	2,774,943
Jun 9, 2026	40.36	40.71	39.23	39.40	39.40	-2.38%	2,412,146
Jun 8, 2026	39.60	40.69	39.03	40.36	40.36	-0.71%	2,479,647
Jun 5, 2026	43.05	43.28	40.43	40.65	40.65	-3.56%	2,474,190
Jun 4, 2026	40.96	42.53	40.94	42.15	42.15	2.91%	1,592,762
Jun 3, 2026	42.80	43.28	40.81	40.96	40.96	-3.58%	2,479,544
Jun 2, 2026	42.97	44.02	41.77	42.48	42.48	0.54%	3,969,848
Jun 1, 2026	39.62	42.25	39.56	42.25	42.25	6.75%	4,782,393
May 29, 2026	38.00	39.58	37.84	39.58	39.58	4.16%	10,618,289
May 28, 2026	37.33	38.06	36.70	38.00	38.00	1.79%	1,533,652
May 27, 2026	38.00	38.23	37.12	37.33	37.33	-1.76%	1,602,094
May 26, 2026	37.93	38.89	37.28	38.00	38.00	0.45%	2,019,737
May 25, 2026	37.99	38.14	37.53	37.83	37.83	-0.32%	1,161,608
May 22, 2026	38.60	39.29	37.75	37.95	37.95	-0.86%	1,901,822
May 21, 2026	38.89	39.35	38.10	38.28	38.28	-1.26%	1,696,605
May 20, 2026	38.78	39.40	38.20	38.77	38.77	-0.26%	2,117,388
May 19, 2026	38.41	39.55	38.28	38.87	38.87	1.20%	2,600,949
May 18, 2026	37.99	38.71	37.21	38.41	38.41	0.89%	1,807,560
May 15, 2026	37.00	38.30	36.95	38.07	38.07	3.00%	3,511,719
May 13, 2026	38.29	38.84	36.96	36.96	36.96	-3.47%	1,367,939
May 12, 2026	39.67	39.67	37.84	38.29	38.29	-3.48%	2,423,855
May 11, 2026	38.92	40.06	38.44	39.67	39.67	1.93%	4,159,388
May 8, 2026	35.00	39.42	35.00	38.92	38.92	10.91%	10,479,500
May 7, 2026	35.31	36.35	32.22	35.09	35.09	4.84%	8,428,222
May 6, 2026	33.00	34.44	32.80	33.47	33.47	1.12%	5,159,032
May 5, 2026	33.32	33.45	32.62	33.10	33.10	-1.90%	3,225,085
May 4, 2026	30.22	34.44	30.20	33.74	33.74	17.19%	14,996,040
Apr 30, 2026	28.11	28.85	27.96	28.79	28.79	0.98%	1,348,778
Apr 29, 2026	28.39	28.66	27.64	28.51	28.51	0.67%	1,615,015
Apr 28, 2026	28.65	28.67	28.02	28.32	28.32	-1.15%	1,281,993
Apr 27, 2026	28.05	28.75	27.95	28.65	28.65	2.80%	1,694,326
Apr 24, 2026	28.00	28.38	27.51	27.87	27.87	-0.43%	1,163,018
Apr 23, 2026	28.73	29.17	27.48	27.99	27.99	-2.81%	2,231,445
Apr 22, 2026	28.00	29.50	27.74	28.80	28.80	3.00%	3,695,910