Sinch AB(SE:SINCH)
kr 42.85+0.88 (+2.10%)
SE:SINCH
Sinch AB historical prices
kr 42.85
At close:+0.88 (+2.10%)
Want to see SE:SINCH full AI Analyst Report?
Sinch AB (SINCH) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 42.05 | 42.95 | 42.05 | 42.85 | 42.85 | +2.10% | 1,636,806 | 0.71 |
| Nov 10, 2026 | 42.16 | 42.25 | 41.10 | 41.97 | 41.97 | -3.07% | 1,631,096 | 0.71 |
| Nov 09, 2026 | 42.94 | 42.98 | 41.25 | 42.16 | 42.16 | -2.63% | 2,335,911 | 1.02 |
| Nov 06, 2026 | 43.28 | 44.25 | 42.12 | 43.30 | 43.30 | -0.21% | 3,684,181 | 1.63 |
| Nov 05, 2026 | 44.40 | 46.37 | 41.79 | 43.39 | 43.39 | -1.94% | 5,681,291 | 2.56 |
| Nov 04, 2026 | 42.73 | 44.26 | 42.46 | 44.25 | 44.25 | +4.31% | 1,550,227 | 0.67 |
| Nov 03, 2026 | 43.19 | 43.19 | 41.87 | 42.42 | 42.42 | -3.59% | 1,866,896 | 0.82 |
| Nov 02, 2026 | 43.01 | 44.05 | 42.50 | 44.00 | 44.00 | +1.34% | 2,044,238 | 0.90 |
| Oct 30, 2026 | 43.72 | 44.13 | 43.10 | 43.42 | 43.42 | -4.91% | 1,551,058 | 0.68 |
| Oct 29, 2026 | 45.85 | 46.07 | 45.06 | 45.66 | 45.66 | -3.41% | 1,920,578 | 0.84 |
| Oct 28, 2026 | 47.98 | 47.99 | 46.98 | 47.27 | 47.27 | -1.32% | 1,085,400 | 0.47 |
| Oct 27, 2026 | 47.48 | 48.22 | 47.12 | 47.90 | 47.90 | +0.40% | 1,179,251 | 0.51 |
| Oct 26, 2026 | 46.26 | 48.08 | 46.23 | 47.71 | 47.71 | +2.73% | 2,968,761 | 1.29 |
| Oct 23, 2026 | 46.10 | 46.50 | 45.52 | 46.44 | 46.44 | +0.41% | 1,401,112 | 0.61 |
| Oct 22, 2026 | 47.40 | 47.50 | 46.00 | 46.25 | 46.25 | -2.57% | 1,290,361 | 0.56 |
| Oct 21, 2026 | 46.56 | 47.72 | 46.13 | 47.47 | 47.47 | +1.95% | 2,503,575 | 1.09 |
| Oct 20, 2026 | 46.30 | 47.05 | 45.50 | 46.56 | 46.56 | +0.87% | 1,694,748 | 0.73 |
| Oct 19, 2026 | 46.50 | 47.23 | 45.75 | 46.16 | 46.16 | -1.14% | 1,607,455 | 0.68 |
| Oct 16, 2026 | 47.62 | 48.50 | 46.31 | 46.69 | 46.69 | -1.60% | 2,819,178 | 1.20 |
| Oct 15, 2026 | 46.80 | 47.50 | 45.67 | 47.45 | 47.45 | +0.85% | 2,232,163 | 0.95 |
| Oct 14, 2026 | 46.68 | 47.62 | 46.12 | 47.05 | 47.05 | +0.58% | 1,451,754 | 0.62 |
| Oct 13, 2026 | 44.60 | 46.99 | 44.59 | 46.78 | 46.78 | +3.61% | 1,821,046 | 0.79 |
| Oct 12, 2026 | 44.61 | 45.90 | 44.59 | 45.15 | 45.15 | +1.92% | 2,701,785 | 1.19 |
| Oct 09, 2026 | 43.24 | 44.61 | 42.98 | 44.30 | 44.30 | +3.82% | 1,810,946 | 0.80 |
| Oct 08, 2026 | 43.24 | 43.49 | 42.35 | 42.67 | 42.67 | -1.34% | 2,348,185 | 1.04 |
| Oct 07, 2026 | 44.90 | 44.93 | 43.15 | 43.25 | 43.25 | -4.21% | 3,080,551 | 1.39 |
| Oct 06, 2026 | 47.00 | 47.07 | 45.11 | 45.15 | 45.15 | -2.80% | 2,327,410 | 1.06 |
| Oct 05, 2026 | 45.74 | 47.80 | 45.68 | 46.45 | 46.45 | +1.95% | 5,239,533 | 2.45 |
| Oct 02, 2026 | 46.15 | 47.75 | 45.51 | 45.56 | 45.56 | -0.04% | 2,944,419 | 1.40 |
| Oct 01, 2026 | 45.00 | 46.65 | 44.40 | 45.58 | 45.58 | +1.36% | 2,817,818 | 1.36 |
| Sep 30, 2026 | 43.96 | 45.32 | 42.49 | 44.97 | 44.97 | -2.13% | 5,681,703 | 2.84 |
| Sep 29, 2026 | 46.61 | 47.38 | 45.66 | 45.95 | 45.95 | -0.35% | 1,953,113 | 0.97 |
| Sep 28, 2026 | 49.90 | 49.90 | 45.44 | 46.11 | 46.11 | -6.26% | 2,688,025 | 1.35 |
| Sep 25, 2026 | 49.53 | 49.75 | 48.88 | 49.19 | 49.19 | -4.67% | 3,241,683 | 1.64 |
| Sep 24, 2026 | 50.50 | 51.60 | 50.20 | 51.60 | 51.60 | +0.74% | 2,664,365 | 1.36 |
| Sep 23, 2026 | 48.94 | 51.76 | 48.46 | 51.22 | 51.22 | +5.11% | 3,352,169 | 1.72 |
| Sep 22, 2026 | 47.97 | 49.35 | 47.84 | 48.73 | 48.73 | +2.98% | 3,324,292 | 1.71 |
| Sep 21, 2026 | 47.30 | 48.08 | 46.90 | 47.32 | 47.32 | +3.50% | 2,768,590 | 1.43 |
| Sep 18, 2026 | 46.39 | 47.10 | 45.62 | 45.72 | 45.72 | -1.12% | 1,985,245 | 1.03 |
| Sep 17, 2026 | 46.97 | 47.17 | 45.70 | 46.24 | 46.24 | -1.99% | 2,167,927 | 1.13 |
| Sep 16, 2026 | 47.37 | 47.61 | 46.52 | 47.18 | 47.18 | +0.11% | 1,172,774 | 0.62 |
| Sep 15, 2026 | 46.90 | 47.49 | 46.32 | 47.13 | 47.13 | -0.88% | 1,386,846 | 0.70 |
| Sep 14, 2026 | 46.48 | 48.20 | 46.42 | 47.55 | 47.55 | +3.01% | 1,893,977 | 0.95 |
| Sep 11, 2026 | 46.26 | 46.26 | 45.50 | 46.16 | 46.16 | -0.50% | 1,127,902 | 0.56 |
| Sep 10, 2026 | 45.80 | 46.60 | 45.72 | 46.39 | 46.39 | +1.73% | 1,284,252 | 0.63 |
| Sep 09, 2026 | 46.19 | 47.02 | 45.60 | 45.60 | 45.60 | -1.30% | 2,392,561 | 1.18 |
| Sep 08, 2026 | 48.08 | 48.29 | 45.87 | 46.20 | 46.20 | -3.97% | 2,381,669 | 1.18 |
| Sep 07, 2026 | 46.99 | 48.58 | 46.09 | 48.11 | 48.11 | +8.31% | 3,647,274 | 1.82 |
| Sep 04, 2026 | 44.94 | 45.45 | 44.42 | 44.42 | 44.42 | -0.87% | 1,171,821 | 0.58 |
| Sep 03, 2026 | 44.00 | 45.34 | 43.80 | 44.81 | 44.81 | +1.73% | 1,106,907 | 0.54 |
