Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.65	29.05	28.61	28.84	28.84	0.73%	4,374,140
Dec 4, 2025	28.30	29.22	28.19	28.63	28.63	1.78%	5,134,562
Dec 3, 2025	28.01	28.61	28.00	28.13	28.13	0.11%	3,348,154
Dec 2, 2025	28.20	28.39	27.87	28.10	28.10	-0.67%	3,826,443
Dec 1, 2025	28.46	28.81	28.15	28.29	28.29	-1.60%	3,999,104
Nov 28, 2025	28.79	29.12	28.51	28.75	28.75	1.70%	4,817,364
Nov 27, 2025	27.24	28.48	27.24	28.27	28.27	3.78%	4,445,943
Nov 26, 2025	27.38	27.61	27.13	27.24	27.24	-0.04%	3,651,594
Nov 25, 2025	27.00	27.25	26.70	27.25	27.25	0.74%	3,687,473
Nov 24, 2025	26.98	27.34	26.80	27.05	27.05	2.08%	5,431,107
Nov 21, 2025	25.90	26.86	25.76	26.50	26.50	-	4,004,931
Nov 20, 2025	27.10	27.53	26.28	26.50	26.50	0.08%	4,551,671
Nov 19, 2025	26.34	26.90	26.34	26.48	26.48	0.53%	3,469,967
Nov 18, 2025	26.54	26.94	26.12	26.34	26.34	-3.37%	5,461,225
Nov 17, 2025	28.97	29.12	27.26	27.26	27.26	-5.58%	6,214,671
Nov 14, 2025	30.00	30.03	28.74	28.87	28.87	-4.56%	6,321,410
Nov 13, 2025	30.03	31.10	30.03	30.25	30.25	1.10%	5,925,375
Nov 12, 2025	28.87	30.33	28.73	29.92	29.92	3.89%	5,896,975
Nov 11, 2025	28.70	29.09	28.44	28.80	28.80	1.05%	4,163,397
Nov 10, 2025	28.00	29.15	28.00	28.50	28.50	2.93%	6,070,397
Nov 7, 2025	27.69	28.36	27.50	27.69	27.69	0.47%	4,937,577
Nov 6, 2025	27.79	28.77	27.56	27.56	27.56	0.33%	11,059,450
Nov 5, 2025	31.88	32.62	27.38	27.47	27.47	-19.23%	19,876,060
Nov 4, 2025	34.00	34.20	33.43	34.01	34.01	-0.90%	3,378,924
Nov 3, 2025	34.62	35.32	34.00	34.32	34.32	-0.72%	3,548,803
Oct 31, 2025	33.99	34.95	33.79	34.57	34.57	4.16%	3,127,764
Oct 30, 2025	32.64	33.19	32.64	33.19	33.19	1.69%	1,065,774
Oct 29, 2025	33.31	33.31	32.64	32.64	32.64	-1.66%	1,146,647
Oct 28, 2025	33.40	33.57	33.04	33.19	33.19	-1.07%	849,002
Oct 27, 2025	33.20	33.73	32.85	33.55	33.55	1.33%	1,158,749
Oct 24, 2025	33.80	34.21	32.89	33.11	33.11	-1.84%	2,060,282
Oct 23, 2025	33.24	33.77	33.11	33.73	33.73	1.11%	1,626,451
Oct 22, 2025	33.49	33.75	33.12	33.36	33.36	-0.92%	1,372,074
Oct 21, 2025	33.30	33.74	32.75	33.67	33.67	1.11%	1,777,934
Oct 20, 2025	33.12	33.80	32.69	33.30	33.30	5.38%	3,100,131
Oct 17, 2025	31.80	31.90	30.98	31.60	31.60	-2.08%	1,800,473
Oct 16, 2025	31.48	32.27	31.48	32.27	32.27	2.15%	1,394,151
Oct 15, 2025	31.38	31.69	31.12	31.59	31.59	1.51%	1,795,529
Oct 14, 2025	31.01	31.25	30.52	31.12	31.12	0.06%	1,387,829
Oct 13, 2025	31.40	31.78	30.82	31.10	31.10	-0.99%	1,120,815
Oct 10, 2025	32.64	32.76	31.41	31.41	31.41	-3.65%	1,833,846
Oct 9, 2025	32.51	32.94	32.26	32.60	32.60	0.40%	2,874,350
Oct 8, 2025	32.26	32.70	31.98	32.47	32.47	0.53%	2,045,621
Oct 7, 2025	31.48	32.59	31.48	32.30	32.30	2.60%	3,890,047
Oct 6, 2025	31.20	31.58	30.87	31.48	31.48	0.96%	1,933,529
Oct 3, 2025	30.82	31.46	30.80	31.18	31.18	1.56%	2,113,904
Oct 2, 2025	29.90	30.78	29.90	30.70	30.70	3.26%	2,355,384
Oct 1, 2025	30.00	30.64	29.70	29.73	29.73	-1.78%	3,345,802
Sep 30, 2025	30.54	31.09	30.12	30.27	30.27	-1.05%	3,805,883
Sep 29, 2025	30.31	30.61	30.00	30.59	30.59	1.63%	2,879,704