Sinch AB SINCH
OMXSTO · Sweden · Technology Services
SEK 47.09+1.51 (+3.31%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 44.97 | -2.13% | SEK 43.96 | SEK 45.32 | SEK 42.49 | 5.68M |
| 2026-09-29 | SEK 45.95 | -0.35% | SEK 46.61 | SEK 47.38 | SEK 45.66 | 1.95M |
| 2026-09-28 | SEK 46.11 | -6.26% | SEK 49.90 | SEK 49.90 | SEK 45.44 | 2.69M |
| 2026-09-25 | SEK 49.19 | -4.67% | SEK 49.53 | SEK 49.75 | SEK 48.88 | 3.24M |
| 2026-09-24 | SEK 51.60 | +0.74% | SEK 50.50 | SEK 51.60 | SEK 50.20 | 2.66M |
| 2026-09-23 | SEK 51.22 | +5.11% | SEK 48.94 | SEK 51.76 | SEK 48.46 | 3.35M |
| 2026-09-22 | SEK 48.73 | +2.98% | SEK 47.97 | SEK 49.35 | SEK 47.84 | 3.18M |
| 2026-09-21 | SEK 47.32 | +3.50% | SEK 47.30 | SEK 48.08 | SEK 46.90 | 2.77M |
| 2026-09-18 | SEK 45.72 | -1.12% | SEK 46.39 | SEK 47.10 | SEK 45.62 | 1.99M |
| 2026-09-17 | SEK 46.24 | -1.99% | SEK 46.97 | SEK 47.17 | SEK 45.70 | 2.17M |
| 2026-09-16 | SEK 47.18 | +0.11% | SEK 47.37 | SEK 47.61 | SEK 46.52 | 1.17M |
| 2026-09-15 | SEK 47.13 | -0.88% | SEK 46.90 | SEK 47.49 | SEK 46.32 | 1.38M |
| 2026-09-14 | SEK 47.55 | +3.01% | SEK 46.48 | SEK 48.20 | SEK 46.42 | 1.89M |
| 2026-09-11 | SEK 46.16 | -0.50% | SEK 46.26 | SEK 46.26 | SEK 45.50 | 1.13M |
| 2026-09-10 | SEK 46.39 | +1.73% | SEK 45.80 | SEK 46.60 | SEK 45.72 | 1.28M |
| 2026-09-09 | SEK 45.60 | -1.30% | SEK 46.19 | SEK 47.02 | SEK 45.60 | 2.39M |
| 2026-09-08 | SEK 46.20 | -3.97% | SEK 48.08 | SEK 48.29 | SEK 45.87 | 2.38M |
| 2026-09-07 | SEK 48.11 | +8.31% | SEK 46.99 | SEK 48.58 | SEK 46.09 | 3.65M |
| 2026-09-04 | SEK 44.42 | -0.87% | SEK 44.94 | SEK 45.45 | SEK 44.42 | 1.17M |
| 2026-09-03 | SEK 44.81 | +1.73% | SEK 44.00 | SEK 45.34 | SEK 43.80 | 1.11M |
| 2026-09-02 | SEK 44.05 | -2.07% | SEK 44.88 | SEK 44.88 | SEK 43.71 | 1.44M |
| 2026-09-01 | SEK 44.98 | -3.41% | SEK 46.54 | SEK 46.54 | SEK 44.63 | 1.62M |
| 2026-08-31 | SEK 46.57 | -1.33% | SEK 46.90 | SEK 47.38 | SEK 46.05 | 2.22M |
| 2026-08-28 | SEK 47.20 | -0.61% | SEK 47.53 | SEK 48.30 | SEK 46.92 | 3.25M |
| 2026-08-27 | SEK 47.49 | +4.77% | SEK 45.60 | SEK 47.57 | SEK 45.50 | 4.08M |
| 2026-08-26 | SEK 45.33 | -0.48% | SEK 45.33 | SEK 45.89 | SEK 44.95 | 1.38M |
| 2026-08-25 | SEK 45.55 | +0.60% | SEK 45.28 | SEK 46.00 | SEK 45.22 | 2.06M |
| 2026-08-24 | SEK 45.28 | +0.22% | SEK 45.20 | SEK 45.60 | SEK 44.61 | 1.35M |
| 2026-08-21 | SEK 45.18 | +2.75% | SEK 43.75 | SEK 45.44 | SEK 43.75 | 2.84M |
| 2026-08-20 | SEK 43.97 | +0.09% | SEK 44.00 | SEK 44.32 | SEK 43.57 | 1.01M |
| 2026-08-19 | SEK 43.93 | -0.09% | SEK 43.97 | SEK 44.38 | SEK 43.50 | 1.03M |
| 2026-08-18 | SEK 43.97 | +1.31% | SEK 43.40 | SEK 44.45 | SEK 43.10 | 1.70M |
| 2026-08-17 | SEK 43.40 | -2.03% | SEK 44.04 | SEK 44.27 | SEK 43.09 | 1.91M |
| 2026-08-14 | SEK 44.30 | +3.92% | SEK 43.39 | SEK 45.44 | SEK 43.39 | 4.04M |
| 2026-08-13 | SEK 42.63 | +0.35% | SEK 42.70 | SEK 43.44 | SEK 42.12 | 1.69M |
| 2026-08-12 | SEK 42.48 | -3.93% | SEK 44.24 | SEK 44.25 | SEK 42.33 | 2.02M |
| 2026-08-11 | SEK 44.22 | +1.01% | SEK 43.83 | SEK 44.31 | SEK 43.12 | 1.48M |
| 2026-08-10 | SEK 43.78 | -0.93% | SEK 43.50 | SEK 43.90 | SEK 42.68 | 3.06M |
| 2026-08-07 | SEK 44.19 | +7.15% | SEK 41.90 | SEK 45.00 | SEK 41.57 | 6.58M |
| 2026-08-06 | SEK 41.24 | -0.02% | SEK 41.25 | SEK 41.49 | SEK 40.55 | 1.26M |
| 2026-08-05 | SEK 41.25 | +0.76% | SEK 41.00 | SEK 41.85 | SEK 40.94 | 1.64M |
| 2026-08-04 | SEK 40.94 | +1.76% | SEK 40.52 | SEK 41.05 | SEK 40.05 | 1.34M |
| 2026-08-03 | SEK 40.23 | +0.45% | SEK 40.05 | SEK 41.06 | SEK 39.80 | 1.62M |
| 2026-07-31 | SEK 40.05 | +2.43% | SEK 39.18 | SEK 40.69 | SEK 38.21 | 2.50M |
| 2026-07-30 | SEK 39.10 | -3.15% | SEK 40.00 | SEK 40.07 | SEK 39.10 | 1.56M |
| 2026-07-29 | SEK 40.37 | +1.43% | SEK 39.89 | SEK 41.45 | SEK 39.89 | 2.68M |
| 2026-07-28 | SEK 39.80 | +2.16% | SEK 38.76 | SEK 39.99 | SEK 38.50 | 1.40M |
| 2026-07-27 | SEK 38.96 | +2.02% | SEK 38.19 | SEK 39.62 | SEK 37.54 | 1.91M |
| 2026-07-24 | SEK 38.19 | +5.24% | SEK 36.93 | SEK 38.44 | SEK 36.53 | 1.91M |
| 2026-07-23 | SEK 36.29 | -4.10% | SEK 37.84 | SEK 38.54 | SEK 36.17 | 2.44M |
| 2026-07-22 | SEK 37.84 | -3.17% | SEK 37.09 | SEK 38.33 | SEK 33.74 | 5.35M |
| 2026-07-21 | SEK 39.08 | +0.15% | SEK 39.00 | SEK 39.16 | SEK 37.82 | 1.62M |
| 2026-07-20 | SEK 39.02 | -0.10% | SEK 39.06 | SEK 39.15 | SEK 38.10 | 1.41M |
| 2026-07-17 | SEK 39.06 | -1.24% | SEK 39.65 | SEK 39.83 | SEK 38.59 | 795.24K |
| 2026-07-16 | SEK 39.55 | +0.33% | SEK 39.43 | SEK 39.90 | SEK 38.90 | 741.23K |
| 2026-07-15 | SEK 39.42 | +0.28% | SEK 39.48 | SEK 39.95 | SEK 38.80 | 617.06K |
| 2026-07-14 | SEK 39.31 | -1.97% | SEK 39.98 | SEK 40.15 | SEK 38.60 | 1.02M |
| 2026-07-13 | SEK 40.10 | +2.17% | SEK 39.05 | SEK 40.20 | SEK 39.04 | 1.32M |
| 2026-07-10 | SEK 39.25 | +1.71% | SEK 38.71 | SEK 40.12 | SEK 38.70 | 1.28M |
| 2026-07-09 | SEK 38.59 | +4.02% | SEK 37.20 | SEK 38.82 | SEK 36.80 | 1.23M |
| 2026-07-08 | SEK 37.10 | -3.08% | SEK 38.25 | SEK 38.25 | SEK 37.08 | 984.84K |
| 2026-07-07 | SEK 38.28 | -2.97% | SEK 39.43 | SEK 39.70 | SEK 37.80 | 1.09M |
| 2026-07-06 | SEK 39.45 | -0.88% | SEK 39.80 | SEK 40.00 | SEK 39.11 | 710.95K |
| 2026-07-03 | SEK 39.80 | -1.53% | SEK 40.42 | SEK 40.50 | SEK 39.09 | 1.00M |
| 2026-07-02 | SEK 40.42 | +2.33% | SEK 39.50 | SEK 41.29 | SEK 39.01 | 2.44M |
| 2026-07-01 | SEK 39.50 | +4.11% | SEK 38.00 | SEK 39.50 | SEK 37.44 | 1.85M |
| 2026-06-30 | SEK 37.94 | -1.33% | SEK 38.54 | SEK 38.74 | SEK 37.68 | 2.00M |
| 2026-06-29 | SEK 38.45 | +2.04% | SEK 38.00 | SEK 39.38 | SEK 38.00 | 1.79M |
| 2026-06-26 | SEK 37.68 | +1.56% | SEK 36.97 | SEK 37.99 | SEK 36.70 | 2.96M |
| 2026-06-25 | SEK 37.10 | +4.45% | SEK 35.55 | SEK 37.10 | SEK 35.23 | 2.81M |
| 2026-06-24 | SEK 35.52 | +1.34% | SEK 35.03 | SEK 35.69 | SEK 34.71 | 1.88M |
| 2026-06-23 | SEK 35.05 | +3.03% | SEK 34.15 | SEK 35.30 | SEK 34.06 | 1.81M |
| 2026-06-22 | SEK 34.02 | +3.25% | SEK 33.50 | SEK 34.31 | SEK 33.08 | 1.86M |
| 2026-06-18 | SEK 32.95 | -4.47% | SEK 34.36 | SEK 34.49 | SEK 32.42 | 6.61M |
| 2026-06-17 | SEK 34.49 | -2.95% | SEK 35.54 | SEK 35.62 | SEK 34.38 | 1.71M |
| 2026-06-16 | SEK 35.54 | -5.28% | SEK 37.29 | SEK 37.79 | SEK 35.11 | 3.33M |
| 2026-06-15 | SEK 37.52 | -0.37% | SEK 38.80 | SEK 38.98 | SEK 37.38 | 1.85M |
| 2026-06-12 | SEK 37.66 | +1.02% | SEK 38.48 | SEK 38.54 | SEK 37.23 | 1.70M |
| 2026-06-11 | SEK 37.28 | -3.02% | SEK 38.43 | SEK 38.44 | SEK 36.78 | 1.33M |
| 2026-06-10 | SEK 38.44 | -2.44% | SEK 39.40 | SEK 39.90 | SEK 37.93 | 2.13M |
| 2026-06-09 | SEK 39.40 | -2.38% | SEK 40.36 | SEK 40.71 | SEK 39.23 | 2.47M |
| 2026-06-08 | SEK 40.36 | -0.71% | SEK 39.60 | SEK 40.69 | SEK 39.03 | 2.59M |
| 2026-06-05 | SEK 40.65 | -3.56% | SEK 43.05 | SEK 43.28 | SEK 40.43 | 2.47M |
| 2026-06-04 | SEK 42.15 | +2.91% | SEK 40.96 | SEK 42.53 | SEK 40.94 | 1.64M |
| 2026-06-03 | SEK 40.96 | -3.58% | SEK 42.80 | SEK 43.28 | SEK 40.81 | 2.55M |
| 2026-06-02 | SEK 42.48 | +0.54% | SEK 42.97 | SEK 44.02 | SEK 41.77 | 4.07M |
| 2026-06-01 | SEK 42.25 | +6.75% | SEK 39.62 | SEK 42.25 | SEK 39.56 | 4.89M |
| 2026-05-29 | SEK 39.58 | +4.16% | SEK 38.00 | SEK 39.58 | SEK 37.84 | 10.72M |
| 2026-05-28 | SEK 38.00 | +1.79% | SEK 37.33 | SEK 38.06 | SEK 36.70 | 1.56M |
| 2026-05-27 | SEK 37.33 | -1.76% | SEK 38.00 | SEK 38.23 | SEK 37.12 | 1.60M |