Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	33.32	33.45	32.62	33.05	-	-2.05%	1,951,197
May 4, 2026	30.22	34.44	30.20	33.74	33.74	17.19%	13,884,328
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
Apr 21, 2026	27.27	28.06	27.16	27.96	27.96	3.94%	3,720,875
Apr 20, 2026	27.20	27.38	26.72	26.90	26.90	-2.18%	2,512,593
Apr 17, 2026	27.39	28.27	27.17	27.50	27.50	-1.01%	4,222,225
Apr 16, 2026	24.64	28.15	22.29	27.78	27.78	12.70%	20,706,450
Apr 15, 2026	24.91	24.95	24.08	24.65	24.65	-0.80%	4,663,562
Apr 14, 2026	24.91	25.20	24.50	24.85	24.85	0.98%	2,991,521
Apr 13, 2026	24.28	24.68	23.91	24.61	24.61	0.61%	2,459,027
Apr 10, 2026	24.85	25.37	24.28	24.46	24.46	-0.93%	3,243,230
Apr 9, 2026	25.50	25.50	24.51	24.69	24.69	-3.55%	2,994,146
Apr 8, 2026	26.30	26.61	25.54	25.60	25.60	0.91%	3,963,053
Apr 7, 2026	25.52	26.16	25.15	25.37	25.37	0.20%	2,484,164
Apr 2, 2026	25.05	25.60	24.90	25.32	25.32	-1.44%	3,646,240
Apr 1, 2026	25.42	25.72	25.00	25.69	25.69	4.22%	4,446,247
Mar 31, 2026	23.91	24.72	23.91	24.65	24.65	3.01%	4,241,303
Mar 30, 2026	23.12	23.97	22.91	23.93	23.93	2.92%	3,658,806
Mar 27, 2026	23.03	23.32	22.60	23.25	23.25	0.35%	5,755,504
Mar 26, 2026	22.41	23.25	22.10	23.17	23.17	2.70%	3,950,724
Mar 25, 2026	22.50	22.92	22.40	22.56	22.56	2.59%	5,791,084
Mar 24, 2026	22.44	22.60	21.80	21.99	21.99	-2.01%	4,018,257
Mar 23, 2026	21.60	22.85	21.39	22.44	22.44	2.00%	5,275,748
Mar 20, 2026	22.42	22.61	21.90	22.00	22.00	-1.48%	5,755,675
Mar 19, 2026	22.10	22.78	21.98	22.33	22.33	-1.02%	4,312,053
Mar 18, 2026	23.33	23.40	22.43	22.56	22.56	-3.09%	3,958,912
Mar 17, 2026	23.03	23.44	22.77	23.28	23.28	1.09%	4,464,829
Mar 16, 2026	23.21	23.30	22.76	23.03	23.03	-0.35%	4,674,472
Mar 13, 2026	22.65	23.45	22.58	23.11	23.11	1.45%	4,211,561
Mar 12, 2026	22.52	23.32	22.37	22.78	22.78	1.15%	5,562,551
Mar 11, 2026	22.31	23.23	22.30	22.52	22.52	0.09%	5,210,793
Mar 10, 2026	23.00	23.29	22.43	22.50	22.50	0.18%	5,303,362
Mar 9, 2026	22.26	23.03	22.15	22.46	22.46	-4.67%	7,138,127
Mar 6, 2026	23.82	24.12	23.28	23.56	23.56	0.43%	4,307,679
Mar 5, 2026	22.52	23.90	22.43	23.46	23.46	2.94%	5,073,013
Mar 4, 2026	22.12	22.85	22.12	22.79	22.79	3.26%	3,669,360
Mar 3, 2026	22.00	22.29	21.64	22.07	22.07	-0.45%	5,033,479
Mar 2, 2026	22.03	22.75	21.92	22.17	22.17	-3.48%	5,132,225
Feb 27, 2026	23.00	23.20	22.64	22.97	22.97	-0.65%	4,750,432
Feb 26, 2026	22.19	23.33	21.99	23.12	23.12	4.19%	4,314,459
Feb 25, 2026	21.84	22.46	21.81	22.19	22.19	1.74%	4,476,788
Feb 24, 2026	21.33	22.21	21.16	21.81	21.81	3.27%	5,014,926
Feb 23, 2026	21.50	21.93	21.09	21.12	21.12	-5.12%	6,783,786
Feb 20, 2026	22.19	22.45	21.82	22.26	22.26	0.36%	7,170,719