Sinch AB (publ) (STO:SINCH)
Sweden · Delayed Price · Currency is SEK 24.85
+0.24 (0.98%)
Apr 14, 2026, 5:29 PM CET
Sinch AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 22.00 | 22.95 | 21.83 | 22.18 | 22.18 | 1.60% | 6,882,959 |
| Feb 18, 2026 | 20.30 | 22.00 | 20.30 | 21.83 | 21.83 | 8.39% | 10,067,870 |
| Feb 17, 2026 | 21.64 | 22.10 | 18.87 | 20.14 | 20.14 | -14.30% | 28,948,570 |
| Feb 16, 2026 | 24.01 | 24.32 | 23.43 | 23.50 | 23.50 | -1.59% | 3,866,493 |
| Feb 13, 2026 | 23.88 | 24.34 | 23.38 | 23.88 | 23.88 | - | 3,528,606 |
| Feb 12, 2026 | 24.50 | 24.87 | 23.82 | 23.88 | 23.88 | -2.77% | 3,821,489 |
| Feb 11, 2026 | 25.59 | 25.60 | 24.56 | 24.56 | 24.56 | -2.42% | 3,410,605 |
| Feb 10, 2026 | 24.75 | 25.38 | 24.71 | 25.17 | 25.17 | 1.53% | 2,434,332 |
| Feb 9, 2026 | 24.58 | 24.83 | 24.33 | 24.79 | 24.79 | 2.78% | 2,640,978 |
| Feb 6, 2026 | 24.60 | 24.62 | 23.50 | 24.12 | 24.12 | -2.90% | 5,732,424 |
| Feb 5, 2026 | 25.17 | 25.36 | 24.32 | 24.84 | 24.84 | -1.27% | 2,091,369 |
| Feb 4, 2026 | 24.58 | 25.25 | 24.37 | 25.16 | 25.16 | 2.36% | 2,877,356 |
| Feb 3, 2026 | 26.42 | 26.50 | 24.24 | 24.58 | 24.58 | -6.72% | 5,501,922 |
| Feb 2, 2026 | 26.00 | 26.68 | 25.51 | 26.35 | 26.35 | -1.46% | 3,083,976 |