Sinch AB (SINCH.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 41.90 | 45.00 | 41.57 | 44.19 | +7.15% | 6,378,800 |
| 2026-08-06 | 41.25 | 41.49 | 40.55 | 41.24 | -0.02% | 1,259,841 |
| 2026-08-05 | 41.00 | 41.85 | 40.94 | 41.25 | +0.76% | 1,643,731 |
| 2026-08-04 | 40.52 | 41.05 | 40.05 | 40.94 | +1.76% | 1,337,668 |
| 2026-08-03 | 40.05 | 41.06 | 39.80 | 40.23 | +0.45% | 1,618,394 |
| 2026-07-31 | 39.18 | 40.69 | 38.21 | 40.05 | +2.43% | 2,498,190 |
| 2026-07-30 | 40.00 | 40.07 | 39.10 | 39.10 | -3.15% | 1,556,644 |
| 2026-07-29 | 39.89 | 41.45 | 39.89 | 40.37 | +1.43% | 2,678,483 |
| 2026-07-28 | 38.76 | 39.99 | 38.50 | 39.80 | +2.16% | 1,397,517 |
| 2026-07-27 | 38.19 | 39.62 | 37.54 | 38.96 | +2.02% | 1,911,665 |
| 2026-07-24 | 36.93 | 38.44 | 36.53 | 38.19 | +5.24% | 1,906,615 |
| 2026-07-23 | 37.84 | 38.54 | 36.17 | 36.29 | -4.10% | 2,442,675 |
| 2026-07-22 | 37.09 | 38.33 | 33.74 | 37.84 | -3.17% | 5,348,402 |
| 2026-07-21 | 39.00 | 39.16 | 37.82 | 39.08 | +0.15% | 1,617,305 |
| 2026-07-20 | 39.06 | 39.15 | 38.10 | 39.02 | -0.10% | 1,411,573 |
| 2026-07-17 | 39.65 | 39.83 | 38.59 | 39.06 | -1.24% | 795,242 |
| 2026-07-16 | 39.43 | 39.90 | 38.90 | 39.55 | +0.33% | 741,229 |
| 2026-07-15 | 39.48 | 39.95 | 38.80 | 39.42 | +0.28% | 617,062 |
| 2026-07-14 | 39.98 | 40.15 | 38.60 | 39.31 | -1.97% | 1,020,161 |
| 2026-07-13 | 39.05 | 40.20 | 39.04 | 40.10 | +2.17% | 1,321,690 |
| 2026-07-10 | 38.71 | 40.12 | 38.70 | 39.25 | +1.71% | 1,275,371 |
| 2026-07-09 | 37.20 | 38.82 | 36.80 | 38.59 | +4.02% | 1,225,778 |
| 2026-07-08 | 38.25 | 38.25 | 37.08 | 37.10 | -3.08% | 984,838 |
| 2026-07-07 | 39.43 | 39.70 | 37.80 | 38.28 | -2.97% | 1,091,270 |
| 2026-07-06 | 39.80 | 40.00 | 39.11 | 39.45 | -0.88% | 710,954 |
| 2026-07-03 | 40.42 | 40.50 | 39.09 | 39.80 | -1.53% | 1,004,383 |
| 2026-07-02 | 39.50 | 41.29 | 39.01 | 40.42 | +2.33% | 2,440,781 |
| 2026-07-01 | 38.00 | 39.50 | 37.44 | 39.50 | +4.11% | 1,848,884 |
| 2026-06-30 | 38.54 | 38.74 | 37.68 | 37.94 | -1.33% | 2,003,584 |
| 2026-06-29 | 38.00 | 39.38 | 38.00 | 38.45 | +2.04% | 1,790,179 |
| 2026-06-26 | 36.97 | 37.99 | 36.70 | 37.68 | +1.56% | 2,960,173 |
| 2026-06-25 | 35.55 | 37.10 | 35.23 | 37.10 | +4.45% | 2,813,082 |
| 2026-06-24 | 35.03 | 35.69 | 34.71 | 35.52 | +1.34% | 1,877,469 |
| 2026-06-23 | 34.15 | 35.30 | 34.06 | 35.05 | +3.03% | 1,812,008 |
| 2026-06-22 | 33.50 | 34.31 | 33.08 | 34.02 | +3.25% | 1,855,779 |
| 2026-06-18 | 34.36 | 34.49 | 32.42 | 32.95 | -4.47% | 6,607,266 |
| 2026-06-17 | 35.54 | 35.62 | 34.38 | 34.49 | -2.95% | 1,711,686 |
| 2026-06-16 | 37.29 | 37.79 | 35.11 | 35.54 | -5.28% | 3,330,399 |
| 2026-06-15 | 38.80 | 38.98 | 37.38 | 37.52 | -0.37% | 1,854,583 |
| 2026-06-12 | 38.48 | 38.54 | 37.23 | 37.66 | +1.02% | 1,699,512 |
| 2026-06-11 | 38.43 | 38.44 | 36.78 | 37.28 | -3.02% | 1,328,514 |
| 2026-06-10 | 39.40 | 39.90 | 37.93 | 38.44 | -2.44% | 2,129,058 |
| 2026-06-09 | 40.36 | 40.71 | 39.23 | 39.40 | -2.38% | 2,472,898 |
| 2026-06-08 | 39.60 | 40.69 | 39.03 | 40.36 | -0.71% | 2,592,136 |
| 2026-06-05 | 43.05 | 43.28 | 40.43 | 40.65 | -3.56% | 2,472,360 |
| 2026-06-04 | 40.96 | 42.53 | 40.94 | 42.15 | +2.91% | 1,635,215 |
| 2026-06-03 | 42.80 | 43.28 | 40.81 | 40.96 | -3.58% | 2,554,343 |
| 2026-06-02 | 42.97 | 44.02 | 41.77 | 42.48 | +0.54% | 4,066,576 |
| 2026-06-01 | 39.62 | 42.25 | 39.56 | 42.25 | +6.75% | 4,889,473 |
| 2026-05-29 | 38.00 | 39.58 | 37.84 | 39.58 | +4.16% | 10,724,087 |
| 2026-05-28 | 37.33 | 38.06 | 36.70 | 38.00 | +1.79% | 1,557,211 |
| 2026-05-27 | 38.00 | 38.23 | 37.12 | 37.33 | -1.76% | 1,601,840 |
| 2026-05-26 | 37.93 | 38.89 | 37.28 | 38.00 | +0.45% | 2,016,806 |
| 2026-05-25 | 37.99 | 38.14 | 37.53 | 37.83 | -0.32% | 1,161,608 |
| 2026-05-22 | 38.60 | 39.29 | 37.75 | 37.95 | -0.86% | 1,901,822 |
| 2026-05-21 | 38.89 | 39.35 | 38.10 | 38.28 | -1.26% | 1,693,368 |
| 2026-05-20 | 38.78 | 39.40 | 38.20 | 38.77 | -0.26% | 2,147,468 |
| 2026-05-19 | 38.41 | 39.55 | 38.28 | 38.87 | +1.20% | 2,600,949 |
| 2026-05-18 | 37.99 | 38.71 | 37.21 | 38.41 | +0.89% | 1,971,248 |
| 2026-05-15 | 37.00 | 38.30 | 36.95 | 38.07 | +3.00% | 3,509,706 |
| 2026-05-13 | 38.29 | 38.84 | 36.96 | 36.96 | -3.47% | 1,367,939 |
| 2026-05-12 | 39.67 | 39.67 | 37.84 | 38.29 | -3.48% | 2,422,343 |
| 2026-05-11 | 38.92 | 40.06 | 38.44 | 39.67 | +1.93% | 4,154,340 |
| 2026-05-08 | 35.00 | 39.42 | 35.00 | 38.92 | +10.91% | 10,478,520 |
| 2026-05-07 | 35.31 | 36.35 | 32.22 | 35.09 | +4.84% | 8,423,238 |
| 2026-05-06 | 33.00 | 34.44 | 32.80 | 33.47 | +1.12% | 5,116,209 |
| 2026-05-05 | 33.32 | 33.45 | 32.62 | 33.10 | -1.90% | 3,221,658 |
| 2026-05-04 | 30.22 | 34.44 | 30.20 | 33.74 | +17.19% | 14,972,531 |
| 2026-04-30 | 28.11 | 28.85 | 27.96 | 28.79 | +0.98% | 1,347,810 |
| 2026-04-29 | 28.39 | 28.66 | 27.64 | 28.51 | +0.67% | 1,610,192 |
| 2026-04-28 | 28.65 | 28.67 | 28.02 | 28.32 | -1.15% | 1,256,108 |
| 2026-04-27 | 28.05 | 28.75 | 27.95 | 28.65 | +2.80% | 1,694,297 |
| 2026-04-24 | 28.00 | 28.38 | 27.51 | 27.87 | -0.43% | 1,158,319 |
| 2026-04-23 | 28.73 | 29.17 | 27.48 | 27.99 | -2.81% | 2,231,288 |
| 2026-04-22 | 28.00 | 29.50 | 27.74 | 28.80 | +3.00% | 3,695,776 |
| 2026-04-21 | 27.27 | 28.06 | 27.16 | 27.96 | +3.94% | 3,720,875 |
| 2026-04-20 | 27.20 | 27.38 | 26.72 | 26.90 | -2.18% | 2,371,525 |
| 2026-04-17 | 27.39 | 28.27 | 27.17 | 27.50 | -1.01% | 4,347,337 |
| 2026-04-16 | 24.64 | 28.15 | 22.29 | 27.78 | +12.70% | 20,706,455 |
| 2026-04-15 | 24.91 | 24.95 | 24.08 | 24.65 | -0.80% | 4,663,562 |
| 2026-04-14 | 24.91 | 25.20 | 24.50 | 24.85 | +0.98% | 2,978,454 |
| 2026-04-13 | 24.28 | 24.68 | 23.91 | 24.61 | +0.61% | 2,455,508 |
| 2026-04-10 | 24.85 | 25.37 | 24.28 | 24.46 | -0.93% | 3,242,074 |
| 2026-04-09 | 25.50 | 25.50 | 24.51 | 24.69 | -3.55% | 3,139,220 |
| 2026-04-08 | 26.30 | 26.61 | 25.54 | 25.60 | +0.91% | 4,123,623 |
| 2026-04-07 | 25.52 | 26.16 | 25.15 | 25.37 | +0.20% | 2,614,021 |
| 2026-04-02 | 25.05 | 25.60 | 24.90 | 25.32 | -1.44% | 3,827,670 |
| 2026-04-01 | 25.42 | 25.72 | 25.00 | 25.69 | +4.22% | 4,445,847 |
| 2026-03-31 | 23.91 | 24.72 | 23.91 | 24.65 | +3.01% | 4,223,709 |
| 2026-03-30 | 23.12 | 23.97 | 22.91 | 23.93 | +2.92% | 3,642,383 |
| 2026-03-27 | 23.03 | 23.32 | 22.60 | 23.25 | +0.35% | 5,740,144 |
| 2026-03-26 | 22.41 | 23.25 | 22.10 | 23.17 | +2.70% | 3,935,886 |
| 2026-03-25 | 22.50 | 22.92 | 22.40 | 22.56 | +2.59% | 5,764,662 |
| 2026-03-24 | 22.44 | 22.60 | 21.80 | 21.99 | -2.01% | 3,998,669 |
| 2026-03-23 | 21.60 | 22.85 | 21.39 | 22.44 | +2.00% | 5,222,084 |
| 2026-03-20 | 22.42 | 22.61 | 21.90 | 22.00 | -1.48% | 5,752,879 |
| 2026-03-19 | 22.10 | 22.78 | 21.98 | 22.33 | -1.02% | 4,312,053 |
| 2026-03-18 | 23.33 | 23.40 | 22.43 | 22.56 | -3.09% | 3,958,912 |
| 2026-03-17 | 23.03 | 23.44 | 22.77 | 23.28 | +1.09% | 4,464,829 |
| 2026-03-16 | 23.21 | 23.30 | 22.76 | 23.03 | -0.35% | 4,674,472 |
| 2026-03-13 | 22.65 | 23.45 | 22.58 | 23.11 | +1.45% | 4,199,754 |
| 2026-03-12 | 22.52 | 23.32 | 22.37 | 22.78 | +1.15% | 5,530,705 |
| 2026-03-11 | 22.31 | 23.23 | 22.30 | 22.52 | +0.09% | 5,186,839 |
| 2026-03-10 | 23.00 | 23.29 | 22.43 | 22.50 | +0.18% | 5,303,362 |
| 2026-03-09 | 22.26 | 23.03 | 22.15 | 22.46 | -4.67% | 7,138,127 |
| 2026-03-06 | 23.82 | 24.12 | 23.28 | 23.56 | +0.43% | 4,254,031 |
| 2026-03-05 | 22.52 | 23.90 | 22.43 | 23.46 | +2.94% | 5,047,445 |
| 2026-03-04 | 22.12 | 22.85 | 22.12 | 22.79 | +3.26% | 3,644,631 |
| 2026-03-03 | 22.00 | 22.29 | 21.64 | 22.07 | -0.50% | 4,994,100 |
| 2026-03-02 | 22.03 | 22.75 | 21.92 | 22.18 | -3.44% | 5,089,276 |
| 2026-02-27 | 23.00 | 23.20 | 22.64 | 22.97 | -0.65% | 4,734,328 |
| 2026-02-26 | 22.19 | 23.33 | 21.99 | 23.12 | +4.19% | 4,308,459 |
| 2026-02-25 | 21.84 | 22.46 | 21.81 | 22.19 | +1.74% | 4,473,699 |
| 2026-02-24 | 21.33 | 22.21 | 21.16 | 21.81 | +3.27% | 5,013,573 |
| 2026-02-23 | 21.50 | 21.93 | 21.09 | 21.12 | -5.12% | 6,783,786 |
| 2026-02-20 | 22.19 | 22.45 | 21.82 | 22.26 | +0.36% | 7,167,240 |
| 2026-02-19 | 22.00 | 22.95 | 21.83 | 22.18 | +1.60% | 6,865,010 |
| 2026-02-18 | 20.30 | 22.00 | 20.30 | 21.83 | +8.39% | 10,060,837 |
| 2026-02-17 | 21.64 | 22.10 | 18.86 | 20.14 | -14.30% | 28,933,597 |
| 2026-02-16 | 24.01 | 24.32 | 23.43 | 23.50 | -1.59% | 3,866,493 |
| 2026-02-13 | 23.88 | 24.34 | 23.38 | 23.88 | +0.00% | 3,511,523 |
| 2026-02-12 | 24.50 | 24.87 | 23.82 | 23.88 | -2.77% | 3,821,489 |
| 2026-02-11 | 25.59 | 25.60 | 24.56 | 24.56 | -2.42% | 3,408,504 |
| 2026-02-10 | 24.75 | 25.38 | 24.71 | 25.17 | +1.53% | 2,434,332 |
| 2026-02-09 | 24.58 | 24.83 | 24.33 | 24.79 | +2.78% | 2,636,422 |
| 2026-02-06 | 24.60 | 24.62 | 23.50 | 24.12 | -2.90% | 5,728,924 |
| 2026-02-05 | 25.17 | 25.36 | 24.32 | 24.84 | -1.27% | 2,090,127 |
| 2026-02-04 | 24.58 | 25.25 | 24.37 | 25.16 | +2.36% | 2,874,476 |
| 2026-02-03 | 26.42 | 26.50 | 24.24 | 24.58 | -6.72% | 5,501,922 |
| 2026-02-02 | 26.00 | 26.68 | 25.51 | 26.35 | -1.46% | 3,083,682 |
| 2026-01-30 | 26.69 | 27.15 | 26.68 | 26.74 | +0.19% | 2,235,330 |
| 2026-01-29 | 27.78 | 27.78 | 26.37 | 26.69 | -4.20% | 2,467,244 |
| 2026-01-28 | 27.20 | 27.96 | 27.17 | 27.86 | +2.58% | 1,871,645 |
| 2026-01-27 | 27.57 | 27.71 | 27.00 | 27.16 | -1.38% | 2,122,211 |
| 2026-01-26 | 27.29 | 27.62 | 26.98 | 27.54 | +1.66% | 2,475,808 |
| 2026-01-23 | 26.82 | 27.31 | 26.70 | 27.09 | +1.01% | 1,633,337 |
| 2026-01-22 | 26.45 | 27.06 | 26.40 | 26.82 | +2.96% | 2,430,537 |
| 2026-01-21 | 26.25 | 26.32 | 25.26 | 26.05 | -0.84% | 2,873,654 |
| 2026-01-20 | 26.17 | 26.38 | 25.68 | 26.27 | -0.19% | 2,859,272 |
| 2026-01-19 | 26.43 | 26.90 | 26.08 | 26.32 | -4.15% | 3,077,728 |
| 2026-01-16 | 27.61 | 28.30 | 27.46 | 27.46 | -0.54% | 2,275,932 |
| 2026-01-15 | 28.02 | 28.28 | 27.53 | 27.61 | -1.25% | 2,992,520 |
| 2026-01-14 | 28.28 | 28.39 | 27.79 | 27.96 | -1.13% | 2,982,908 |
| 2026-01-13 | 28.97 | 29.29 | 28.05 | 28.28 | -2.08% | 3,084,960 |
| 2026-01-12 | 30.50 | 30.57 | 28.33 | 28.88 | -8.11% | 12,829,045 |
| 2026-01-09 | 30.81 | 32.13 | 30.81 | 31.43 | +2.01% | 9,075,752 |
| 2026-01-08 | 31.50 | 31.61 | 30.57 | 30.81 | -2.25% | 5,293,558 |
| 2026-01-07 | 30.56 | 31.59 | 30.22 | 31.52 | +3.14% | 4,198,073 |
| 2026-01-05 | 30.81 | 31.07 | 29.77 | 30.56 | -0.39% | 3,003,969 |
| 2026-01-02 | 31.58 | 31.88 | 30.68 | 30.68 | -2.51% | 2,753,605 |
| 2025-12-30 | 31.27 | 31.62 | 31.07 | 31.47 | +0.54% | 2,849,785 |
| 2025-12-29 | 30.56 | 31.33 | 30.46 | 31.30 | +2.42% | 2,433,840 |
| 2025-12-23 | 30.59 | 31.03 | 30.48 | 30.56 | -0.10% | 2,419,668 |
| 2025-12-22 | 31.04 | 31.40 | 30.27 | 30.59 | -2.27% | 2,886,112 |
| 2025-12-19 | 31.26 | 31.58 | 30.93 | 31.30 | +0.13% | 3,939,801 |
| 2025-12-18 | 30.88 | 31.26 | 30.70 | 31.26 | +1.23% | 3,940,710 |
| 2025-12-17 | 30.46 | 31.18 | 30.35 | 30.88 | +1.31% | 4,249,927 |
| 2025-12-16 | 30.78 | 31.31 | 30.43 | 30.48 | -2.71% | 3,673,413 |
| 2025-12-15 | 31.02 | 32.00 | 30.70 | 31.33 | +0.90% | 3,604,449 |
| 2025-12-12 | 31.20 | 31.59 | 31.05 | 31.05 | -0.13% | 3,654,464 |
| 2025-12-11 | 30.80 | 31.17 | 30.51 | 31.09 | +0.61% | 3,163,542 |
| 2025-12-10 | 30.44 | 30.99 | 30.14 | 30.90 | +1.41% | 4,461,810 |
| 2025-12-09 | 29.38 | 30.50 | 29.38 | 30.47 | +4.03% | 3,687,993 |
| 2025-12-08 | 28.84 | 29.78 | 28.84 | 29.29 | +1.56% | 4,407,513 |
| 2025-12-05 | 28.65 | 29.05 | 28.61 | 28.84 | +0.73% | 4,908,611 |
| 2025-12-04 | 28.30 | 29.22 | 28.19 | 28.63 | +1.78% | 5,134,562 |
| 2025-12-03 | 28.01 | 28.61 | 28.00 | 28.13 | +0.11% | 3,452,903 |
| 2025-12-02 | 28.20 | 28.39 | 27.87 | 28.10 | -0.67% | 3,826,443 |
| 2025-12-01 | 28.46 | 28.81 | 28.15 | 28.29 | -1.60% | 3,999,104 |
| 2025-11-28 | 28.79 | 29.12 | 28.51 | 28.75 | +1.70% | 4,817,364 |
| 2025-11-27 | 27.24 | 28.48 | 27.24 | 28.27 | +3.78% | 4,445,943 |
| 2025-11-26 | 27.38 | 27.61 | 27.13 | 27.24 | -0.04% | 3,651,594 |
| 2025-11-25 | 27.00 | 27.25 | 26.70 | 27.25 | +0.74% | 3,690,348 |
| 2025-11-24 | 26.98 | 27.34 | 26.80 | 27.05 | +2.08% | 5,431,107 |
| 2025-11-21 | 25.90 | 26.86 | 25.76 | 26.50 | +0.00% | 4,092,638 |
| 2025-11-20 | 27.10 | 27.53 | 26.28 | 26.50 | +0.08% | 4,551,671 |
| 2025-11-19 | 26.34 | 26.90 | 26.34 | 26.48 | +0.53% | 3,469,967 |
| 2025-11-18 | 26.54 | 26.94 | 26.12 | 26.34 | -3.37% | 5,461,225 |
| 2025-11-17 | 28.97 | 29.12 | 27.26 | 27.26 | -5.58% | 6,214,671 |
| 2025-11-14 | 30.00 | 30.03 | 28.74 | 28.87 | -4.56% | 6,321,410 |
| 2025-11-13 | 30.03 | 31.10 | 30.03 | 30.25 | +1.10% | 5,925,375 |
| 2025-11-12 | 28.87 | 30.33 | 28.73 | 29.92 | +3.89% | 5,896,975 |
| 2025-11-11 | 28.70 | 29.09 | 28.44 | 28.80 | +1.05% | 4,163,397 |
| 2025-11-10 | 28.00 | 29.15 | 28.00 | 28.50 | +2.93% | 6,070,397 |
| 2025-11-07 | 27.69 | 28.36 | 27.50 | 27.69 | +0.47% | 4,937,577 |
| 2025-11-06 | 27.79 | 28.77 | 27.56 | 27.56 | +0.33% | 11,059,453 |
| 2025-11-05 | 31.88 | 32.62 | 27.38 | 27.47 | -19.23% | 19,876,066 |
| 2025-11-04 | 34.00 | 34.20 | 33.43 | 34.01 | -0.90% | 3,378,924 |
| 2025-11-03 | 34.62 | 35.32 | 34.00 | 34.32 | -0.72% | 3,548,803 |
| 2025-10-31 | 33.99 | 34.95 | 33.79 | 34.57 | +4.16% | 3,127,764 |
| 2025-10-30 | 32.64 | 33.19 | 32.64 | 33.19 | +1.69% | 1,065,774 |
| 2025-10-29 | 33.31 | 33.31 | 32.64 | 32.64 | -1.66% | 1,146,647 |
| 2025-10-28 | 33.40 | 33.57 | 33.04 | 33.19 | -1.07% | 849,002 |
| 2025-10-27 | 33.20 | 33.73 | 32.85 | 33.55 | +1.33% | 1,158,749 |
| 2025-10-24 | 33.80 | 34.21 | 32.89 | 33.11 | -1.84% | 2,060,282 |
| 2025-10-23 | 33.24 | 33.77 | 33.11 | 33.73 | +1.11% | 1,626,451 |
| 2025-10-22 | 33.49 | 33.75 | 33.12 | 33.36 | -0.92% | 1,372,074 |
| 2025-10-21 | 33.30 | 33.74 | 32.75 | 33.67 | +1.11% | 1,777,934 |
| 2025-10-20 | 33.12 | 33.80 | 32.69 | 33.30 | +5.38% | 3,050,131 |
| 2025-10-17 | 31.80 | 31.90 | 30.98 | 31.60 | -2.08% | 1,800,473 |
| 2025-10-16 | 31.48 | 32.27 | 31.48 | 32.27 | +2.15% | 1,394,151 |
| 2025-10-15 | 31.38 | 31.69 | 31.12 | 31.59 | +1.51% | 1,795,529 |
| 2025-10-14 | 31.01 | 31.25 | 30.52 | 31.12 | +0.06% | 1,387,809 |
| 2025-10-13 | 31.40 | 31.78 | 30.82 | 31.10 | -0.99% | 1,120,815 |
| 2025-10-10 | 32.64 | 32.76 | 31.41 | 31.41 | -3.65% | 1,807,744 |
| 2025-10-09 | 32.51 | 32.94 | 32.26 | 32.60 | +0.40% | 2,874,350 |
| 2025-10-08 | 32.26 | 32.70 | 31.98 | 32.47 | +0.53% | 2,045,621 |
| 2025-10-07 | 31.48 | 32.59 | 31.48 | 32.30 | +2.60% | 3,890,047 |
| 2025-10-06 | 31.20 | 31.58 | 30.87 | 31.48 | +0.96% | 1,933,529 |
| 2025-10-03 | 30.82 | 31.46 | 30.80 | 31.18 | +1.56% | 2,113,904 |
| 2025-10-02 | 29.90 | 30.78 | 29.90 | 30.70 | +3.26% | 2,355,384 |
| 2025-10-01 | 30.00 | 30.64 | 29.70 | 29.73 | -1.78% | 3,345,802 |
| 2025-09-30 | 30.54 | 31.09 | 30.12 | 30.27 | -1.05% | 3,805,883 |
| 2025-09-29 | 30.31 | 30.61 | 30.00 | 30.59 | +1.63% | 2,879,704 |
| 2025-09-26 | 30.37 | 30.55 | 29.77 | 30.10 | -0.89% | 1,494,795 |
| 2025-09-25 | 30.80 | 30.98 | 30.10 | 30.37 | -1.65% | 3,625,651 |
| 2025-09-24 | 31.51 | 31.51 | 30.57 | 30.88 | -2.00% | 2,184,041 |
| 2025-09-23 | 31.56 | 32.10 | 31.48 | 31.51 | -0.44% | 1,463,990 |
| 2025-09-22 | 31.89 | 31.89 | 31.31 | 31.65 | -0.78% | 1,456,284 |
| 2025-09-19 | 32.24 | 32.30 | 31.76 | 31.90 | -0.84% | 1,941,718 |
| 2025-09-18 | 31.13 | 32.26 | 31.13 | 32.17 | +3.67% | 2,585,879 |
| 2025-09-17 | 30.05 | 31.25 | 30.05 | 31.03 | +3.74% | 3,198,407 |
| 2025-09-16 | 30.10 | 31.43 | 29.91 | 29.91 | -0.43% | 2,977,072 |
| 2025-09-15 | 29.90 | 30.52 | 29.70 | 30.04 | +0.60% | 3,269,117 |
| 2025-09-12 | 29.80 | 30.26 | 29.70 | 29.86 | +0.20% | 1,507,912 |
| 2025-09-11 | 30.50 | 30.50 | 29.56 | 29.80 | -2.30% | 3,023,277 |
| 2025-09-10 | 31.08 | 31.53 | 30.50 | 30.50 | -1.87% | 3,653,972 |
| 2025-09-09 | 29.57 | 31.25 | 29.51 | 31.08 | +5.18% | 6,031,036 |
| 2025-09-08 | 28.77 | 29.55 | 28.77 | 29.55 | +3.07% | 3,055,382 |
| 2025-09-05 | 27.87 | 28.82 | 27.87 | 28.67 | +3.32% | 3,082,541 |
| 2025-09-04 | 27.73 | 27.99 | 27.54 | 27.75 | -0.11% | 2,786,808 |
| 2025-09-03 | 28.30 | 28.63 | 27.68 | 27.78 | -1.52% | 3,138,911 |
| 2025-09-02 | 29.00 | 29.11 | 28.15 | 28.21 | -2.96% | 2,293,290 |
| 2025-09-01 | 29.31 | 29.49 | 28.70 | 29.07 | -1.62% | 2,040,711 |
| 2025-08-29 | 29.71 | 30.04 | 29.01 | 29.55 | -0.54% | 2,737,983 |
| 2025-08-28 | 29.57 | 30.05 | 29.55 | 29.71 | +0.68% | 1,594,509 |
| 2025-08-27 | 29.85 | 29.91 | 29.30 | 29.51 | -1.27% | 2,506,277 |
| 2025-08-26 | 30.35 | 30.35 | 29.80 | 29.89 | -1.71% | 2,075,311 |
| 2025-08-25 | 30.10 | 30.62 | 29.98 | 30.41 | +0.70% | 2,225,075 |
| 2025-08-22 | 29.61 | 30.29 | 29.51 | 30.20 | +2.13% | 2,011,454 |
| 2025-08-21 | 29.62 | 29.82 | 29.23 | 29.57 | -0.17% | 2,133,519 |
| 2025-08-20 | 29.96 | 30.02 | 29.52 | 29.62 | -1.92% | 2,023,670 |
| 2025-08-19 | 29.86 | 30.49 | 29.63 | 30.20 | +1.62% | 2,670,454 |
| 2025-08-18 | 29.64 | 29.90 | 29.49 | 29.72 | +0.27% | 1,595,401 |
| 2025-08-15 | 29.84 | 30.05 | 29.48 | 29.64 | -0.67% | 2,465,961 |
| 2025-08-14 | 30.32 | 30.48 | 29.72 | 29.84 | -2.16% | 2,375,406 |
| 2025-08-13 | 30.50 | 30.67 | 30.20 | 30.50 | +1.16% | 2,557,994 |
| 2025-08-12 | 31.00 | 31.13 | 29.66 | 30.15 | -3.05% | 7,716,765 |
| 2025-08-11 | 31.22 | 31.30 | 30.80 | 31.10 | -0.45% | 3,303,144 |
| 2025-08-08 | 32.03 | 32.29 | 31.10 | 31.24 | -3.40% | 3,381,228 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+19.96%). Worst month: Feb (-8.79%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sinch AB's (SINCH.ST) latest close?
44.19 on 2026-08-07, from the Closelook data lake's daily price record.
What is SINCH.ST's 52-week high and low?
45.00 high and 18.86 low over the trailing 52 weeks, as of 2026-08-07.
What is Sinch AB's strongest and weakest month historically?
Historically, SINCH.ST's strongest calendar month has been Oct (average +19.96%) and its weakest Feb (average -8.79%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.