Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	47.62	48.50	46.34	46.69	46.69	-1.60%	2,770,363
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
Sep 1, 2026	46.54	46.54	44.63	44.98	44.98	-3.41%	1,499,141
Aug 31, 2026	46.90	47.38	46.05	46.57	46.57	-1.33%	2,215,170
Aug 28, 2026	47.53	48.30	46.92	47.20	47.20	-0.61%	3,252,002
Aug 27, 2026	45.60	47.57	45.50	47.49	47.49	4.77%	4,039,078
Aug 26, 2026	45.33	45.89	44.95	45.33	45.33	-0.48%	1,379,809
Aug 25, 2026	45.28	46.00	45.22	45.55	45.55	0.60%	2,057,935
Aug 24, 2026	45.20	45.60	44.61	45.28	45.28	0.22%	1,348,916
Aug 21, 2026	43.75	45.44	43.75	45.18	45.18	2.75%	2,839,492
Aug 20, 2026	44.00	44.32	43.57	43.97	43.97	0.09%	997,206
Aug 19, 2026	43.97	44.38	43.50	43.93	43.93	-0.09%	1,027,196
Aug 18, 2026	43.40	44.45	43.10	43.97	43.97	1.31%	1,706,707
Aug 17, 2026	44.04	44.27	43.09	43.40	43.40	-2.03%	1,913,145
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