Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	43.05	43.28	40.43	40.65	40.65	-3.56%	2,474,190
Jun 4, 2026	40.96	42.53	40.94	42.15	42.15	2.91%	1,592,762
Jun 3, 2026	42.80	43.28	40.81	40.96	40.96	-3.58%	2,479,544
Jun 2, 2026	42.97	44.02	41.77	42.48	42.48	0.54%	3,969,848
Jun 1, 2026	39.62	42.25	39.56	42.25	42.25	6.75%	4,782,393
May 29, 2026	38.00	39.58	37.84	39.58	39.58	4.16%	10,618,289
May 28, 2026	37.33	38.06	36.70	38.00	38.00	1.79%	1,533,652
May 27, 2026	38.00	38.23	37.12	37.33	37.33	-1.76%	1,602,094
May 26, 2026	37.93	38.89	37.28	38.00	38.00	0.45%	2,019,737
May 25, 2026	37.99	38.14	37.53	37.83	37.83	-0.32%	1,161,608
May 22, 2026	38.60	39.29	37.75	37.95	37.95	-0.86%	1,901,822
May 21, 2026	38.89	39.35	38.10	38.28	38.28	-1.26%	1,696,605
May 20, 2026	38.78	39.40	38.20	38.77	38.77	-0.26%	2,117,388
May 19, 2026	38.41	39.55	38.28	38.87	38.87	1.20%	2,600,949
May 18, 2026	37.99	38.71	37.21	38.41	38.41	0.89%	1,807,560
May 15, 2026	37.00	38.30	36.95	38.07	38.07	3.00%	3,511,719