Australia markets closed

Sinch AB (publ) (SINCH.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
26.39+1.43 (+5.73%)
At close: 05:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202425.5526.5625.3126.3926.395,900,355
25 Apr 202425.6526.0324.9124.9624.964,746,259
24 Apr 202426.0826.1625.6325.8825.883,130,749
23 Apr 202425.1025.9925.1025.9925.993,974,884
22 Apr 202424.4425.4824.4425.0925.094,167,452
19 Apr 202424.2024.5324.0124.3524.353,371,464
18 Apr 202424.6524.8924.2124.7524.753,315,284
17 Apr 202425.6526.0024.5624.6524.656,976,903
16 Apr 202425.2525.8424.7125.6525.656,029,348
15 Apr 202426.6227.0025.7425.7425.745,376,824
12 Apr 202427.2928.0626.3126.3126.318,898,535
11 Apr 202425.5026.8825.5026.4526.455,520,638
10 Apr 202426.2128.0825.9625.9625.969,432,089
09 Apr 202425.4926.6425.0725.9625.965,508,829
08 Apr 202425.2025.4924.3325.4925.494,991,426
05 Apr 202425.1425.6724.8425.2925.295,025,433
04 Apr 202424.6425.9124.4825.9025.905,203,131
03 Apr 202424.8625.1323.4624.6724.678,764,455
02 Apr 202426.7827.0024.8124.8524.857,173,148
28 Mar 202426.5527.3026.3326.8526.854,041,913
27 Mar 202425.5026.5925.2226.5426.547,963,279
26 Mar 202424.3325.2524.1125.1925.195,384,171
25 Mar 202424.9225.0024.3324.5224.526,591,983
22 Mar 202423.9924.4723.7524.3424.344,374,720
21 Mar 202424.3024.7523.8524.3024.306,381,393
20 Mar 202423.8524.1823.5023.6323.634,359,913
19 Mar 202424.0424.1523.6224.0524.053,346,516
18 Mar 202424.7025.0223.9724.2624.265,349,205
15 Mar 202424.8425.3224.4524.5324.536,517,094
14 Mar 202425.0025.4424.7224.8024.806,363,441
13 Mar 202425.5825.6224.7725.0525.055,179,155
12 Mar 202425.6025.8724.9525.5725.575,417,749
11 Mar 202425.4025.6725.1325.5025.502,562,941
08 Mar 202425.4626.0324.9625.5025.504,429,240
07 Mar 202424.8325.6924.3525.5225.527,174,640
06 Mar 202424.7225.0624.5624.8324.835,848,455
05 Mar 202425.7725.8524.8024.8124.816,768,587
04 Mar 202426.6426.9125.8426.0026.004,297,865
01 Mar 202426.0026.6425.7126.6426.646,638,166
29 Feb 202426.6126.6125.7325.9725.976,599,226
28 Feb 202427.0027.1526.2326.6126.614,650,278
27 Feb 202426.4827.4026.4327.2827.284,421,760
26 Feb 202427.5427.7226.1726.6726.674,905,633
23 Feb 202427.6027.9227.0327.5427.544,352,223
22 Feb 202427.5028.0626.9727.8027.806,517,891
21 Feb 202427.5228.0727.0127.2027.205,694,957
20 Feb 202427.3527.7827.0227.5027.506,081,108
19 Feb 202428.9030.0827.2127.4027.409,929,152
16 Feb 202432.6732.8028.9229.6729.6717,827,590
15 Feb 202432.0432.1727.8231.8631.8624,789,857
14 Feb 202428.5829.1228.1229.1229.124,628,966
13 Feb 202429.6630.0028.3228.7028.706,732,010
12 Feb 202427.3529.2927.0229.0829.088,044,010
09 Feb 202426.2727.3825.9827.2227.227,385,476
08 Feb 202426.2226.6425.9826.4126.415,622,483
07 Feb 202425.7826.7325.1526.2026.209,450,100
06 Feb 202426.6027.3425.4225.7825.7815,716,632
05 Feb 202427.7928.5826.8127.0627.065,412,728
02 Feb 202429.2329.7127.9828.0028.0012,036,930
01 Feb 202431.8034.0027.9828.3928.3923,661,985
31 Jan 202431.8032.4731.5032.3532.353,558,219
30 Jan 202432.2032.8031.9031.9331.935,370,608
29 Jan 202431.1532.6730.8831.8231.825,572,457
26 Jan 202430.7031.8429.9331.5631.564,848,616
25 Jan 202430.7030.8929.8330.7030.704,636,221
24 Jan 202431.0831.7530.7730.9430.944,369,279
23 Jan 202429.7031.2629.7030.8030.807,130,465
22 Jan 202428.5929.6428.3229.5529.556,758,272
19 Jan 202428.2028.6827.7828.1628.165,125,010
18 Jan 202428.1328.3327.4527.9527.954,821,724
17 Jan 202427.4028.8827.3127.9927.997,036,517
16 Jan 202427.7528.7527.7528.0828.087,305,765
15 Jan 202428.4028.5626.9927.6827.688,543,678
12 Jan 202430.7531.4530.6230.8930.894,367,812
11 Jan 202432.2032.6130.3330.5630.568,378,775
10 Jan 202432.4432.8031.1731.7031.705,307,312
09 Jan 202433.2933.8532.2432.4432.448,319,082
08 Jan 202432.7033.7530.3833.2833.2816,106,581
05 Jan 202433.0033.5132.8033.0533.052,402,879
04 Jan 202433.7034.1532.7333.4233.426,071,816
03 Jan 202434.0434.5832.9233.6933.699,590,079
02 Jan 202437.0037.3634.4234.4834.489,421,563
29 Dec 202337.5638.6537.1837.5137.515,805,761
28 Dec 202338.0138.2037.1537.8137.814,829,814
27 Dec 202336.0037.9036.0037.6037.605,880,710
22 Dec 202335.2936.0835.2935.9735.973,484,004
21 Dec 202335.6336.4835.2735.9635.965,226,824
20 Dec 202337.3137.6035.9436.0836.088,347,198
19 Dec 202336.8738.1736.8737.3137.318,669,201
18 Dec 202336.4037.1935.8336.8736.876,631,734
15 Dec 202336.2038.1535.6336.8036.8014,792,875
14 Dec 202334.0036.8534.0035.9435.9419,032,333
13 Dec 202333.2033.5632.0432.4232.426,759,390
12 Dec 202333.0034.1932.5133.2033.2012,525,296
11 Dec 202332.4433.4031.6632.9632.967,748,199
08 Dec 202332.6933.4231.8432.8432.849,698,532
07 Dec 202331.2532.7231.0532.6932.697,238,846
06 Dec 202331.3431.9830.4031.7731.778,579,674
05 Dec 202332.1632.8530.7931.3431.3410,642,329
04 Dec 202330.0833.1029.9032.1632.1617,993,159
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...