7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,956.71

+637.36

+0.82%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Stockholm - Delayed Quote SEK

Sinch AB (publ) (SINCH.ST)

43.42 -2.24 (-4.91%)

At close: October 30 at 12:59:39 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	43.72	44.13	43.10	43.42	43.42	1,551,058
Oct 29, 2026	45.85	46.07	45.06	45.66	45.66	1,909,001
Oct 28, 2026	47.98	47.99	46.98	47.27	47.27	1,085,400
Oct 27, 2026	47.48	48.22	47.12	47.90	47.90	1,179,251
Oct 26, 2026	46.26	48.08	46.23	47.71	47.71	2,966,872
Oct 23, 2026	46.10	46.50	45.52	46.44	46.44	1,400,577
Oct 22, 2026	47.40	47.50	46.00	46.25	46.25	1,290,361
Oct 21, 2026	46.56	47.72	46.13	47.47	47.47	2,493,148
Oct 20, 2026	46.30	47.05	45.50	46.56	46.56	1,694,704
Oct 19, 2026	46.50	47.23	45.75	46.16	46.16	1,607,455
Oct 16, 2026	47.62	48.50	46.31	46.69	46.69	2,819,168
Oct 15, 2026	46.80	47.50	45.67	47.45	47.45	2,201,851
Oct 14, 2026	46.68	47.62	46.12	47.05	47.05	1,451,754
Oct 13, 2026	44.60	46.99	44.59	46.78	46.78	1,820,853
Oct 12, 2026	44.61	45.90	44.59	45.15	45.15	2,701,785
Oct 9, 2026	43.24	44.61	42.98	44.30	44.30	1,810,946
Oct 8, 2026	43.24	43.49	42.35	42.67	42.67	2,348,185
Oct 7, 2026	44.90	44.93	43.15	43.25	43.25	3,080,383
Oct 6, 2026	47.00	47.07	45.11	45.15	45.15	2,326,886
Oct 5, 2026	45.74	47.80	45.68	46.45	46.45	5,219,358
Oct 2, 2026	46.15	47.75	45.51	45.56	45.56	2,927,031
Oct 1, 2026	45.00	46.65	44.40	45.58	45.58	2,793,151
Sep 30, 2026	43.96	45.32	42.49	44.97	44.97	5,680,757
Sep 29, 2026	46.61	47.38	45.66	45.95	45.95	1,953,113
Sep 28, 2026	49.90	49.90	45.44	46.11	46.11	2,688,025
Sep 25, 2026	49.53	49.75	48.88	49.19	49.19	3,241,683
Sep 24, 2026	50.50	51.60	50.20	51.60	51.60	2,664,365
Sep 23, 2026	48.94	51.76	48.46	51.22	51.22	3,348,077
Sep 22, 2026	47.97	49.35	47.84	48.73	48.73	3,180,892
Sep 21, 2026	47.30	48.08	46.90	47.32	47.32	2,768,590
Sep 18, 2026	46.39	47.10	45.62	45.72	45.72	1,985,245
Sep 17, 2026	46.97	47.17	45.70	46.24	46.24	2,167,927
Sep 16, 2026	47.37	47.61	46.52	47.18	47.18	1,172,774
Sep 15, 2026	46.90	47.49	46.32	47.13	47.13	1,384,451
Sep 14, 2026	46.48	48.20	46.42	47.55	47.55	1,893,142
Sep 11, 2026	46.26	46.26	45.50	46.16	46.16	1,127,571
Sep 10, 2026	45.80	46.60	45.72	46.39	46.39	1,283,623
Sep 9, 2026	46.19	47.02	45.60	45.60	45.60	2,386,484
Sep 8, 2026	48.08	48.29	45.87	46.20	46.20	2,378,983
Sep 7, 2026	46.99	48.58	46.09	48.11	48.11	3,647,274
Sep 4, 2026	44.94	45.45	44.42	44.42	44.42	1,171,821
Sep 3, 2026	44.00	45.34	43.80	44.81	44.81	1,106,440
Sep 2, 2026	44.88	44.88	43.71	44.05	44.05	1,438,912
Sep 1, 2026	46.54	46.54	44.63	44.98	44.98	1,622,644
Aug 31, 2026	46.90	47.38	46.05	46.57	46.57	2,215,170
Aug 28, 2026	47.53	48.30	46.92	47.20	47.20	3,252,002
Aug 27, 2026	45.60	47.57	45.50	47.49	47.49	4,077,449
Aug 26, 2026	45.33	45.89	44.95	45.33	45.33	1,379,809
Aug 25, 2026	45.28	46.00	45.22	45.55	45.55	2,057,935
Aug 24, 2026	45.20	45.60	44.61	45.28	45.28	1,348,916
Aug 21, 2026	43.75	45.44	43.75	45.18	45.18	2,839,492
Aug 20, 2026	44.00	44.32	43.57	43.97	43.97	1,013,262
Aug 19, 2026	43.97	44.38	43.50	43.93	43.93	1,026,829
Aug 18, 2026	43.40	44.45	43.10	43.97	43.97	1,700,178
Aug 17, 2026	44.04	44.27	43.09	43.40	43.40	1,913,145
Aug 14, 2026	43.39	45.44	43.39	44.30	44.30	4,035,324
Aug 13, 2026	42.70	43.44	42.12	42.63	42.63	1,688,868
Aug 12, 2026	44.24	44.25	42.33	42.48	42.48	2,020,609
Aug 11, 2026	43.83	44.31	43.12	44.22	44.22	1,479,700
Aug 10, 2026	43.50	43.90	42.68	43.78	43.78	3,057,664
Aug 7, 2026	41.90	45.00	41.57	44.19	44.19	6,576,314
Aug 6, 2026	41.25	41.49	40.55	41.24	41.24	1,260,608
Aug 5, 2026	41.00	41.85	40.94	41.25	41.25	1,643,731
Aug 4, 2026	40.52	41.05	40.05	40.94	40.94	1,337,668
Aug 3, 2026	40.05	41.06	39.80	40.23	40.23	1,618,394
Jul 31, 2026	39.18	40.69	38.21	40.05	40.05	2,498,190
Jul 30, 2026	40.00	40.07	39.10	39.10	39.10	1,556,644
Jul 29, 2026	39.89	41.45	39.89	40.37	40.37	2,678,483
Jul 28, 2026	38.76	39.99	38.50	39.80	39.80	1,397,517
Jul 27, 2026	38.19	39.62	37.54	38.96	38.96	1,911,665
Jul 24, 2026	36.93	38.44	36.53	38.19	38.19	1,906,615
Jul 23, 2026	37.84	38.54	36.17	36.29	36.29	2,442,675
Jul 22, 2026	37.09	38.33	33.74	37.84	37.84	5,348,402
Jul 21, 2026	39.00	39.16	37.82	39.08	39.08	1,617,305
Jul 20, 2026	39.06	39.15	38.10	39.02	39.02	1,411,573
Jul 17, 2026	39.65	39.83	38.59	39.06	39.06	795,242
Jul 16, 2026	39.43	39.90	38.90	39.55	39.55	741,229
Jul 15, 2026	39.48	39.95	38.80	39.42	39.42	617,062
Jul 14, 2026	39.98	40.15	38.60	39.31	39.31	1,020,161
Jul 13, 2026	39.05	40.20	39.04	40.10	40.10	1,321,690
Jul 10, 2026	38.71	40.12	38.70	39.25	39.25	1,275,371
Jul 9, 2026	37.20	38.82	36.80	38.59	38.59	1,225,778
Jul 8, 2026	38.25	38.25	37.08	37.10	37.10	984,838
Jul 7, 2026	39.43	39.70	37.80	38.28	38.28	1,091,270
Jul 6, 2026	39.80	40.00	39.11	39.45	39.45	710,954
Jul 3, 2026	40.42	40.50	39.09	39.80	39.80	1,004,383
Jul 2, 2026	39.50	41.29	39.01	40.42	40.42	2,440,781
Jul 1, 2026	38.00	39.50	37.44	39.50	39.50	1,848,884
Jun 30, 2026	38.54	38.74	37.68	37.94	37.94	2,003,584
Jun 29, 2026	38.00	39.38	38.00	38.45	38.45	1,790,179
Jun 26, 2026	36.97	37.99	36.70	37.68	37.68	2,960,173
Jun 25, 2026	35.55	37.10	35.23	37.10	37.10	2,813,082
Jun 24, 2026	35.03	35.69	34.71	35.52	35.52	1,877,469
Jun 23, 2026	34.15	35.30	34.06	35.05	35.05	1,812,008
Jun 22, 2026	33.50	34.31	33.08	34.02	34.02	1,855,779
Jun 18, 2026	34.36	34.49	32.42	32.95	32.95	6,607,266
Jun 17, 2026	35.54	35.62	34.38	34.49	34.49	1,711,686
Jun 16, 2026	37.29	37.79	35.11	35.54	35.54	3,330,399
Jun 15, 2026	38.80	38.98	37.38	37.52	37.52	1,854,583
Jun 12, 2026	38.48	38.54	37.23	37.66	37.66	1,699,512
Jun 11, 2026	38.43	38.44	36.78	37.28	37.28	1,328,514
Jun 10, 2026	39.40	39.90	37.93	38.44	38.44	2,129,058
Jun 9, 2026	40.36	40.71	39.23	39.40	39.40	2,472,898
Jun 8, 2026	39.60	40.69	39.03	40.36	40.36	2,592,136
Jun 5, 2026	43.05	43.28	40.43	40.65	40.65	2,472,360
Jun 4, 2026	40.96	42.53	40.94	42.15	42.15	1,635,215
Jun 3, 2026	42.80	43.28	40.81	40.96	40.96	2,554,343
Jun 2, 2026	42.97	44.02	41.77	42.48	42.48	4,066,576
Jun 1, 2026	39.62	42.25	39.56	42.25	42.25	4,889,473
May 29, 2026	38.00	39.58	37.84	39.58	39.58	10,724,087
May 28, 2026	37.33	38.06	36.70	38.00	38.00	1,557,211
May 27, 2026	38.00	38.23	37.12	37.33	37.33	1,601,840
May 26, 2026	37.93	38.89	37.28	38.00	38.00	2,016,806
May 25, 2026	37.99	38.14	37.53	37.83	37.83	1,161,608
May 22, 2026	38.60	39.29	37.75	37.95	37.95	1,901,822
May 21, 2026	38.89	39.35	38.10	38.28	38.28	1,693,368
May 20, 2026	38.78	39.40	38.20	38.77	38.77	2,147,468
May 19, 2026	38.41	39.55	38.28	38.87	38.87	2,600,949
May 18, 2026	37.99	38.71	37.21	38.41	38.41	1,971,248
May 15, 2026	37.00	38.30	36.95	38.07	38.07	3,509,706
May 13, 2026	38.29	38.84	36.96	36.96	36.96	1,367,939
May 12, 2026	39.67	39.67	37.84	38.29	38.29	2,422,343
May 11, 2026	38.92	40.06	38.44	39.67	39.67	4,154,340
May 8, 2026	35.00	39.42	35.00	38.92	38.92	10,478,520
May 7, 2026	35.31	36.35	32.22	35.09	35.09	8,423,238
May 6, 2026	33.00	34.44	32.80	33.47	33.47	5,116,209
May 5, 2026	33.32	33.45	32.62	33.10	33.10	3,221,658
May 4, 2026	30.22	34.44	30.20	33.74	33.74	14,972,531
Apr 30, 2026	28.11	28.85	27.96	28.79	28.79	1,347,810
Apr 29, 2026	28.39	28.66	27.64	28.51	28.51	1,610,192
Apr 28, 2026	28.65	28.67	28.02	28.32	28.32	1,256,108
Apr 27, 2026	28.05	28.75	27.95	28.65	28.65	1,694,297
Apr 24, 2026	28.00	28.38	27.51	27.87	27.87	1,158,319
Apr 23, 2026	28.73	29.17	27.48	27.99	27.99	2,231,288
Apr 22, 2026	28.00	29.50	27.74	28.80	28.80	3,695,776
Apr 21, 2026	27.27	28.06	27.16	27.96	27.96	3,720,875
Apr 20, 2026	27.20	27.38	26.72	26.90	26.90	2,371,525
Apr 17, 2026	27.39	28.27	27.17	27.50	27.50	4,347,337
Apr 16, 2026	24.64	28.15	22.29	27.78	27.78	20,706,455
Apr 15, 2026	24.91	24.95	24.08	24.65	24.65	4,663,562
Apr 14, 2026	24.91	25.20	24.50	24.85	24.85	2,978,454
Apr 13, 2026	24.28	24.68	23.91	24.61	24.61	2,455,508
Apr 10, 2026	24.85	25.37	24.28	24.46	24.46	3,242,074
Apr 9, 2026	25.50	25.50	24.51	24.69	24.69	3,139,220
Apr 8, 2026	26.30	26.61	25.54	25.60	25.60	4,123,623
Apr 7, 2026	25.52	26.16	25.15	25.37	25.37	2,614,021
Apr 2, 2026	25.05	25.60	24.90	25.32	25.32	3,827,670
Apr 1, 2026	25.42	25.72	25.00	25.69	25.69	4,445,847
Mar 31, 2026	23.91	24.72	23.91	24.65	24.65	4,223,709
Mar 30, 2026	23.12	23.97	22.91	23.93	23.93	3,642,383
Mar 27, 2026	23.03	23.32	22.60	23.25	23.25	5,740,144
Mar 26, 2026	22.41	23.25	22.10	23.17	23.17	3,935,886
Mar 25, 2026	22.50	22.92	22.40	22.56	22.56	5,764,662
Mar 24, 2026	22.44	22.60	21.80	21.99	21.99	3,998,669
Mar 23, 2026	21.60	22.85	21.39	22.44	22.44	5,222,084
Mar 20, 2026	22.42	22.61	21.90	22.00	22.00	5,752,879
Mar 19, 2026	22.10	22.78	21.98	22.33	22.33	4,312,053
Mar 18, 2026	23.33	23.40	22.43	22.56	22.56	3,958,912
Mar 17, 2026	23.03	23.44	22.77	23.28	23.28	4,464,829
Mar 16, 2026	23.21	23.30	22.76	23.03	23.03	4,674,472
Mar 13, 2026	22.65	23.45	22.58	23.11	23.11	4,199,754
Mar 12, 2026	22.52	23.32	22.37	22.78	22.78	5,530,705
Mar 11, 2026	22.31	23.23	22.30	22.52	22.52	5,186,839
Mar 10, 2026	23.00	23.29	22.43	22.50	22.50	5,290,090
Mar 9, 2026	22.26	23.03	22.15	22.46	22.46	7,128,105
Mar 6, 2026	23.82	24.12	23.28	23.56	23.56	4,254,031
Mar 5, 2026	22.52	23.90	22.43	23.46	23.46	5,047,445
Mar 4, 2026	22.12	22.85	22.12	22.79	22.79	3,644,631
Mar 3, 2026	22.00	22.29	21.64	22.07	22.07	4,994,100
Mar 2, 2026	22.03	22.75	21.92	22.18	22.18	5,089,276
Feb 27, 2026	23.00	23.20	22.64	22.97	22.97	4,734,328
Feb 26, 2026	22.19	23.33	21.99	23.12	23.12	4,308,459
Feb 25, 2026	21.84	22.46	21.81	22.19	22.19	4,473,699
Feb 24, 2026	21.33	22.21	21.16	21.81	21.81	5,013,573
Feb 23, 2026	21.50	21.93	21.09	21.12	21.12	6,783,786
Feb 20, 2026	22.19	22.45	21.82	22.26	22.26	7,167,240
Feb 19, 2026	22.00	22.95	21.83	22.18	22.18	6,865,010
Feb 18, 2026	20.30	22.00	20.30	21.83	21.83	10,060,837
Feb 17, 2026	21.64	22.10	18.86	20.14	20.14	28,933,597
Feb 16, 2026	24.01	24.32	23.43	23.50	23.50	3,866,493
Feb 13, 2026	23.88	24.34	23.38	23.88	23.88	3,511,523
Feb 12, 2026	24.50	24.87	23.82	23.88	23.88	3,821,489
Feb 11, 2026	25.59	25.60	24.56	24.56	24.56	3,408,504
Feb 10, 2026	24.75	25.38	24.71	25.17	25.17	2,434,332
Feb 9, 2026	24.58	24.83	24.33	24.79	24.79	2,636,422
Feb 6, 2026	24.60	24.62	23.50	24.12	24.12	5,728,924
Feb 5, 2026	25.17	25.36	24.32	24.84	24.84	2,090,127
Feb 4, 2026	24.58	25.25	24.37	25.16	25.16	2,874,476
Feb 3, 2026	26.42	26.50	24.24	24.58	24.58	5,501,922
Feb 2, 2026	26.00	26.68	25.51	26.35	26.35	3,083,682
Jan 30, 2026	26.69	27.15	26.68	26.74	26.74	2,235,330
Jan 29, 2026	27.78	27.78	26.37	26.69	26.69	2,467,244
Jan 28, 2026	27.20	27.96	27.17	27.86	27.86	1,871,645
Jan 27, 2026	27.57	27.71	27.00	27.16	27.16	2,122,211
Jan 26, 2026	27.29	27.62	26.98	27.54	27.54	2,475,808
Jan 23, 2026	26.82	27.31	26.70	27.09	27.09	1,633,337
Jan 22, 2026	26.45	27.06	26.40	26.82	26.82	2,430,537
Jan 21, 2026	26.25	26.32	25.26	26.05	26.05	2,873,654
Jan 20, 2026	26.17	26.38	25.68	26.27	26.27	2,859,272
Jan 19, 2026	26.43	26.90	26.08	26.32	26.32	3,077,728
Jan 16, 2026	27.61	28.30	27.46	27.46	27.46	2,275,932
Jan 15, 2026	28.02	28.28	27.53	27.61	27.61	2,992,520
Jan 14, 2026	28.28	28.39	27.79	27.96	27.96	2,982,908
Jan 13, 2026	28.97	29.29	28.05	28.28	28.28	3,084,960
Jan 12, 2026	30.50	30.57	28.33	28.88	28.88	12,829,045
Jan 9, 2026	30.81	32.13	30.81	31.43	31.43	9,075,752
Jan 8, 2026	31.50	31.61	30.57	30.81	30.81	5,293,558
Jan 7, 2026	30.56	31.59	30.22	31.52	31.52	4,198,073
Jan 5, 2026	30.81	31.07	29.77	30.56	30.56	3,003,969
Jan 2, 2026	31.58	31.88	30.68	30.68	30.68	2,753,605
Dec 30, 2025	31.27	31.62	31.07	31.47	31.47	2,849,785
Dec 29, 2025	30.56	31.33	30.46	31.30	31.30	2,433,840
Dec 23, 2025	30.59	31.03	30.48	30.56	30.56	2,419,668
Dec 22, 2025	31.04	31.40	30.27	30.59	30.59	2,886,112
Dec 19, 2025	31.26	31.58	30.93	31.30	31.30	3,939,801
Dec 18, 2025	30.88	31.26	30.70	31.26	31.26	3,940,710
Dec 17, 2025	30.46	31.18	30.35	30.88	30.88	4,249,927
Dec 16, 2025	30.78	31.31	30.43	30.48	30.48	3,673,413
Dec 15, 2025	31.02	32.00	30.70	31.33	31.33	3,604,449
Dec 12, 2025	31.20	31.59	31.05	31.05	31.05	3,654,464
Dec 11, 2025	30.80	31.17	30.51	31.09	31.09	3,163,542
Dec 10, 2025	30.44	30.99	30.14	30.90	30.90	4,461,810
Dec 9, 2025	29.38	30.50	29.38	30.47	30.47	3,687,993
Dec 8, 2025	28.84	29.78	28.84	29.29	29.29	4,407,513
Dec 5, 2025	28.65	29.05	28.61	28.84	28.84	4,908,611
Dec 4, 2025	28.30	29.22	28.19	28.63	28.63	5,134,562
Dec 3, 2025	28.01	28.61	28.00	28.13	28.13	3,452,903
Dec 2, 2025	28.20	28.39	27.87	28.10	28.10	3,826,443
Dec 1, 2025	28.46	28.81	28.15	28.29	28.29	3,999,104
Nov 28, 2025	28.79	29.12	28.51	28.75	28.75	4,817,364
Nov 27, 2025	27.24	28.48	27.24	28.27	28.27	4,445,943
Nov 26, 2025	27.38	27.61	27.13	27.24	27.24	3,651,594
Nov 25, 2025	27.00	27.25	26.70	27.25	27.25	3,690,348
Nov 24, 2025	26.98	27.34	26.80	27.05	27.05	5,431,107
Nov 21, 2025	25.90	26.86	25.76	26.50	26.50	4,092,638
Nov 20, 2025	27.10	27.53	26.28	26.50	26.50	4,551,671
Nov 19, 2025	26.34	26.90	26.34	26.48	26.48	3,469,967
Nov 18, 2025	26.54	26.94	26.12	26.34	26.34	5,461,225
Nov 17, 2025	28.97	29.12	27.26	27.26	27.26	6,214,671
Nov 14, 2025	30.00	30.03	28.74	28.87	28.87	6,321,410
Nov 13, 2025	30.03	31.10	30.03	30.25	30.25	5,925,375
Nov 12, 2025	28.87	30.33	28.73	29.92	29.92	5,896,975
Nov 11, 2025	28.70	29.09	28.44	28.80	28.80	4,163,397
Nov 10, 2025	28.00	29.15	28.00	28.50	28.50	6,070,397
Nov 7, 2025	27.69	28.36	27.50	27.69	27.69	4,937,577
Nov 6, 2025	27.79	28.77	27.56	27.56	27.56	11,059,453
Nov 5, 2025	31.88	32.62	27.38	27.47	27.47	19,876,066
Nov 4, 2025	34.00	34.20	33.43	34.01	34.01	3,378,924
Nov 3, 2025	34.62	35.32	34.00	34.32	34.32	3,548,803
Oct 31, 2025	33.99	34.95	33.79	34.57	34.57	3,127,764
Oct 30, 2025	32.64	33.19	32.64	33.19	33.19	1,065,774

Mobilize your Website

View Site in Mobile | Classic

Share by: