Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	42.16	42.25	41.60	41.75	-	-0.97%	250,486
Nov 9, 2026	42.94	42.98	41.25	42.16	-	-2.63%	2,335,911
Nov 6, 2026	43.28	44.25	42.12	43.30	43.30	-0.21%	3,684,181
Nov 5, 2026	44.40	46.37	41.79	43.39	43.39	-1.94%	5,681,291
Nov 4, 2026	42.73	44.26	42.46	44.25	44.25	4.31%	1,550,227
Nov 3, 2026	43.19	43.19	41.87	42.42	42.42	-3.59%	1,866,896
Nov 2, 2026	43.01	44.05	42.50	44.00	44.00	1.34%	2,044,238
Oct 30, 2026	43.72	44.13	43.10	43.42	43.42	-4.91%	1,551,058
Oct 29, 2026	45.85	46.07	45.06	45.66	45.66	-3.41%	1,920,578
Oct 28, 2026	47.98	47.99	46.98	47.27	47.27	-1.32%	1,085,400
Oct 27, 2026	47.48	48.22	47.12	47.90	47.90	0.40%	1,179,251
Oct 26, 2026	46.26	48.08	46.23	47.71	47.71	2.73%	2,968,761
Oct 23, 2026	46.10	46.50	45.52	46.44	46.44	0.41%	1,401,112
Oct 22, 2026	47.40	47.50	46.00	46.25	46.25	-2.57%	1,290,361
Oct 21, 2026	46.56	47.72	46.13	47.47	47.47	1.95%	2,503,575
Oct 20, 2026	46.30	47.05	45.50	46.56	46.56	0.87%	1,694,748
Oct 19, 2026	46.50	47.23	45.75	46.16	46.16	-1.14%	1,607,455
Oct 16, 2026	47.62	48.50	46.31	46.69	46.69	-1.60%	2,819,178
Oct 15, 2026	46.80	47.50	45.67	47.45	47.45	0.85%	2,232,163
Oct 14, 2026	46.68	47.62	46.12	47.05	47.05	0.58%	1,451,754
Oct 13, 2026	44.60	46.99	44.59	46.78	46.78	3.61%	1,821,046
Oct 12, 2026	44.61	45.90	44.59	45.15	45.15	1.92%	2,701,785
Oct 9, 2026	43.24	44.61	42.98	44.30	44.30	3.82%	1,810,946
Oct 8, 2026	43.24	43.49	42.35	42.67	42.67	-1.34%	2,348,185
Oct 7, 2026	44.90	44.93	43.15	43.25	43.25	-4.21%	3,080,551
Oct 6, 2026	47.00	47.07	45.11	45.15	45.15	-2.80%	2,327,410
Oct 5, 2026	45.74	47.80	45.68	46.45	46.45	1.95%	5,239,533
Oct 2, 2026	46.15	47.75	45.51	45.56	45.56	-0.04%	2,944,419
Oct 1, 2026	45.00	46.65	44.40	45.58	45.58	1.36%	2,817,818
Sep 30, 2026	43.96	45.32	42.49	44.97	44.97	-2.13%	5,681,703
Sep 29, 2026	46.61	47.38	45.66	45.95	45.95	-0.35%	1,953,113
Sep 28, 2026	49.90	49.90	45.44	46.11	46.11	-6.26%	2,688,025
Sep 25, 2026	49.53	49.75	48.88	49.19	49.19	-4.67%	3,168,047
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