Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	44.04	44.25	43.09	43.83	-	-1.06%	773,349
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
Jul 16, 2026	39.43	39.90	38.90	39.55	39.55	0.33%	742,857
Jul 15, 2026	39.48	39.95	38.80	39.42	39.42	0.28%	617,102
Jul 14, 2026	39.98	40.15	38.60	39.31	39.31	-1.97%	1,022,284
Jul 13, 2026	39.05	40.20	39.04	40.10	40.10	2.17%	1,327,319
Jul 10, 2026	38.71	40.12	38.70	39.25	39.25	1.71%	1,278,394
Jul 9, 2026	37.20	38.82	36.80	38.59	38.59	4.02%	1,226,335
Jul 8, 2026	38.25	38.25	37.08	37.10	37.10	-3.08%	990,115
Jul 7, 2026	39.43	39.70	37.80	38.28	38.28	-2.97%	1,091,771
Jul 6, 2026	39.80	40.00	39.11	39.45	39.45	-0.88%	710,954
Jul 3, 2026	40.42	40.50	39.09	39.80	39.80	-1.53%	1,004,383
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