Cboe UK SEK

Sinch AB (publ) (SINCHS.XC)

25.01
0.00
(0.00%)
At close: June 12 at 9:17:11 AM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202525.0125.0125.0125.0125.01-
Jun 12, 202525.0125.0125.0125.0125.014,584
Jun 11, 202526.7426.7426.7426.7426.74-
Jun 10, 202526.7426.7426.7426.7426.74-
Jun 9, 202526.7426.7426.7426.7426.74-
Jun 6, 202526.7426.7426.7426.7426.74-
Jun 5, 202526.7426.7426.7426.7426.744,282
Jun 4, 202524.7824.7824.7824.7824.78-
Jun 3, 202524.7824.7824.7824.7824.78-
Jun 2, 202524.7824.7824.7824.7824.78-
May 30, 202524.7824.7824.7824.7824.78-
May 29, 202524.7824.7824.7824.7824.78-
May 28, 202524.7824.7824.7824.7824.78-
May 27, 202524.7824.7824.7824.7824.78-
May 23, 202524.7824.7824.7824.7824.78-
May 22, 202525.0125.3324.7624.7824.7827,417
May 21, 202525.4825.4825.4825.4825.48-
May 20, 202525.4825.4825.4825.4825.48-
May 19, 202525.4825.4825.4825.4825.48-
May 16, 202525.4825.4825.4825.4825.48-
May 15, 202525.4825.4825.4825.4825.484,565
May 14, 202525.0725.0725.0725.0725.07-
May 13, 202525.0725.0725.0725.0725.07-
May 12, 202525.0725.0725.0725.0725.07-
May 9, 202525.0725.0725.0725.0725.07-
May 8, 202527.5727.5725.0725.0725.0711,366
May 7, 202523.4823.4823.4823.4823.48-
May 6, 202523.4823.4823.4823.4823.48-
May 2, 202523.0823.4823.0823.4823.488,973
May 1, 202521.7021.7021.7021.7021.70-
Apr 30, 202521.7021.7021.7021.7021.70-
Apr 29, 202521.7021.7021.7021.7021.70-
Apr 28, 202521.7021.7021.7021.7021.70-
Apr 25, 202521.7021.7021.7021.7021.705,305
Apr 24, 202521.0721.4321.0721.4321.4315,484
Apr 23, 202521.7821.8221.4721.4721.4716,293
Apr 22, 202520.3420.3420.3420.3420.34-
Apr 17, 202520.3420.3420.3420.3420.34-
Apr 16, 202520.0920.3420.0920.3420.346,888
Apr 15, 202518.7818.7818.7818.7818.78-
Apr 14, 202518.7818.7818.7818.7818.78-
Apr 11, 202518.9319.1318.6118.7818.7812,867
Apr 10, 202518.1118.1118.1118.1118.11-
Apr 9, 202518.1118.1118.1118.1118.11-
Apr 8, 202518.1118.1118.1118.1118.11-
Apr 7, 202518.1118.1118.1118.1118.11-
Apr 4, 202518.7018.7018.0318.1118.1122,420
Apr 3, 202519.9119.9118.8318.9818.9860,951
Apr 2, 202521.1521.1521.1521.1521.15-
Apr 1, 202521.1521.1521.1521.1521.155,297
Mar 31, 202521.1221.1220.9220.9220.925,891
Mar 28, 202523.6923.6923.6923.6923.69-
Mar 27, 202523.6923.6923.6923.6923.69-
Mar 26, 202523.6923.6923.6923.6923.69-
Mar 25, 202523.6923.6923.6923.6923.69-
Mar 24, 202523.6923.6923.6923.6923.69-
Mar 21, 202523.6923.6923.6923.6923.69-
Mar 20, 202523.6923.6923.6923.6923.69-
Mar 19, 202523.6923.6923.6923.6923.69-
Mar 18, 202523.6923.6923.6923.6923.69-
Mar 17, 202523.6923.6923.6923.6923.69-
Mar 14, 202523.6923.6923.6923.6923.69-
Mar 13, 202523.6923.6923.6923.6923.69-
Mar 12, 202523.6923.6923.6923.6923.69-
Mar 11, 202523.6923.6923.6923.6923.69-
Mar 10, 202523.6923.6923.6923.6923.69-
Mar 7, 202523.6923.6923.6923.6923.69-
Mar 6, 202523.6923.6923.6923.6923.69-
Mar 5, 202523.6923.6923.6923.6923.69-
Mar 4, 202523.6923.6923.6923.6923.69-
Mar 3, 202523.6923.6923.6923.6923.695,418
Feb 28, 202525.1425.1425.1425.1425.14-
Feb 27, 202525.1425.1425.1425.1425.14-
Feb 26, 202525.1425.1425.1425.1425.14-
Feb 25, 202525.1425.1425.1425.1425.14-
Feb 24, 202525.1425.1425.1425.1425.14-
Feb 21, 202525.5125.6025.1425.1425.1415,251
Feb 20, 202525.8825.8825.8825.8825.88-
Feb 19, 202525.8825.8825.8825.8825.88-
Feb 18, 202525.8825.8825.8825.8825.88-
Feb 17, 202525.8825.8825.8825.8825.884,957
Feb 14, 202528.4628.4627.8327.8327.836,551
Feb 13, 202528.2629.0828.2228.8928.8923,449
Feb 12, 202522.6022.6022.6022.6022.60-
Feb 11, 202522.6022.6022.6022.6022.60-
Feb 10, 202522.6022.6022.6022.6022.60-
Feb 7, 202522.6022.6022.6022.6022.60-
Feb 6, 202522.6022.6022.6022.6022.60-
Feb 5, 202522.6022.6022.6022.6022.60-
Feb 4, 202522.6022.6022.6022.6022.60-
Feb 3, 202522.6022.6022.6022.6022.605,870
Jan 31, 202519.4919.4919.4919.4919.49-
Jan 30, 202519.4919.4919.4919.4919.49-
Jan 29, 202519.4919.4919.4919.4919.49-
Jan 28, 202519.4919.4919.4919.4919.49-
Jan 27, 202519.4919.4919.4919.4919.49-
Jan 24, 202519.4919.4919.4919.4919.49-
Jan 23, 202519.4919.4919.4919.4919.49-
Jan 22, 202519.4919.4919.4919.4919.49-
Jan 21, 202519.4919.4919.4919.4919.49-
Jan 20, 202519.4919.4919.4919.4919.49-
Jan 17, 202519.4919.4919.4919.4919.49-
Jan 16, 202519.4919.4919.4919.4919.49-
Jan 15, 202519.4919.4919.4919.4919.49-
Jan 14, 202519.4919.4919.4919.4919.496,960
Jan 13, 202518.8918.8918.8918.8918.89-
Jan 10, 202519.0819.0918.8918.8918.8910,221
Jan 9, 202520.1220.1220.1220.1220.12-
Jan 8, 202520.1220.1220.1220.1220.12-
Jan 7, 202520.1220.1220.1220.1220.12-
Jan 6, 202520.1220.1220.1220.1220.12-
Jan 3, 202520.1220.1220.1220.1220.12-
Jan 2, 202520.1220.1220.1220.1220.12-
Dec 31, 202420.1220.1220.1220.1220.12-
Dec 30, 202420.1220.1220.1220.1220.12-
Dec 27, 202420.1220.1220.1220.1220.12-
Dec 24, 202420.1220.1220.1220.1220.12-
Dec 23, 202420.1220.1220.1220.1220.12-
Dec 20, 202420.1220.1220.1220.1220.12-
Dec 19, 202420.1220.1220.1220.1220.12-
Dec 18, 202420.1220.1220.1220.1220.12-
Dec 17, 202420.1220.1220.1220.1220.12-
Dec 16, 202420.1220.1220.1220.1220.12-
Dec 13, 202420.1220.1220.1220.1220.12-
Dec 12, 202420.1220.1220.1220.1220.12-
Dec 11, 202420.1220.1220.1220.1220.12-
Dec 10, 202420.1220.1220.1220.1220.12-
Dec 9, 202420.1220.1220.1220.1220.12-
Dec 6, 202420.1220.1220.1220.1220.12-
Dec 5, 202420.1220.1220.1220.1220.12-
Dec 4, 202420.1220.1220.1220.1220.126,569
Dec 3, 202420.8220.8220.8220.8220.82-
Dec 2, 202420.8220.8220.8220.8220.82-
Nov 29, 202420.8220.8220.8220.8220.82-
Nov 28, 202420.8220.8220.8220.8220.82-
Nov 27, 202420.8220.8220.8220.8220.82-
Nov 26, 202420.8220.8220.8220.8220.82-
Nov 25, 202420.8220.8220.8220.8220.82-
Nov 22, 202420.8220.8220.8220.8220.82-
Nov 21, 202420.8220.8220.8220.8220.82-
Nov 20, 202420.8220.8220.8220.8220.82-
Nov 19, 202420.8220.8220.8220.8220.82-
Nov 18, 202420.8220.8220.8220.8220.826,467
Nov 15, 202423.4623.4623.4623.4623.46-
Nov 14, 202423.4623.4623.4623.4623.46-
Nov 13, 202423.4623.4623.4623.4623.46-
Nov 12, 202423.4623.4623.4623.4623.46-
Nov 11, 202423.4623.4623.4623.4623.46-
Nov 8, 202423.4623.4623.4623.4623.46-
Nov 7, 202423.4623.4623.4623.4623.465,543
Nov 6, 202424.3224.3224.3224.3224.325,286
Nov 5, 202428.5628.5628.5628.5628.56-
Nov 4, 202428.5628.5628.5628.5628.56-
Nov 1, 202428.5628.5628.5628.5628.56-
Oct 31, 202428.5628.5628.5628.5628.56-
Oct 30, 202428.5628.5628.5628.5628.56-
Oct 29, 202428.5628.5628.5628.5628.56-
Oct 28, 202428.5628.5628.5628.5628.56-
Oct 25, 202428.5628.5628.5628.5628.56-
Oct 24, 202428.5628.5628.5628.5628.56-
Oct 23, 202428.5628.5628.5628.5628.56-
Oct 22, 202428.5628.5628.5628.5628.56-
Oct 21, 202428.5628.5628.5628.5628.56-
Oct 18, 202428.5628.5628.5628.5628.56-
Oct 17, 202428.5628.5628.5628.5628.56-
Oct 16, 202428.5628.5628.5628.5628.56-
Oct 15, 202428.5628.5628.5628.5628.56-
Oct 14, 202428.5628.5628.5628.5628.56-
Oct 11, 202428.5628.5628.5628.5628.56-
Oct 10, 202428.5628.5628.5628.5628.56-
Oct 9, 202428.5628.5628.5628.5628.56-
Oct 8, 202428.5628.5628.5628.5628.56-
Oct 7, 202428.5628.5628.5628.5628.56-
Oct 4, 202428.5628.5628.5628.5628.56-
Oct 3, 202428.4428.6028.4428.5628.5612,369
Oct 2, 202429.0829.0828.2028.6628.6619,046
Oct 1, 202430.9331.1330.3230.3230.326,912
Sep 30, 202432.3932.3932.3932.3932.39-
Sep 27, 202432.3932.3932.3932.3932.39-
Sep 26, 202432.3932.3932.3932.3932.393,755
Sep 25, 202432.5232.5232.5232.5232.52-
Sep 24, 202432.5232.5232.5232.5232.52-
Sep 23, 202432.5232.5232.5232.5232.52-
Sep 20, 202432.5232.5232.5232.5232.52-
Sep 19, 202432.5232.5232.5232.5232.523,766
Sep 18, 202430.3330.3330.3330.3330.33-
Sep 17, 202430.3330.3330.3330.3330.33-
Sep 16, 202430.3330.3330.3330.3330.33-
Sep 13, 202430.3330.3330.3330.3330.334,087
Sep 12, 202432.5832.5832.5832.5832.58-
Sep 11, 202432.5832.5832.5832.5832.58-
Sep 10, 202432.5832.5832.5832.5832.58-
Sep 9, 202431.0532.5831.0532.5832.585,214
Sep 6, 202423.6923.6923.6923.6923.69-
Sep 5, 202423.6923.6923.6923.6923.69-
Sep 4, 202423.6923.6923.6923.6923.69-
Sep 3, 202423.6923.6923.6923.6923.69-
Sep 2, 202423.6923.6923.6923.6923.69-
Aug 30, 202423.6923.6923.6923.6923.69-
Aug 29, 202423.6923.6923.6923.6923.69-
Aug 28, 202423.6923.6923.6923.6923.69-
Aug 27, 202423.6923.6923.6923.6923.69-
Aug 23, 202423.6923.6923.6923.6923.69-
Aug 22, 202423.6923.6923.6923.6923.69-
Aug 21, 202423.6923.6923.6923.6923.69-
Aug 20, 202423.6923.6923.6923.6923.69-
Aug 19, 202423.6923.6923.6923.6923.69-
Aug 16, 202423.6923.6923.6923.6923.69-
Aug 15, 202423.6923.6923.6923.6923.69-
Aug 14, 202423.6923.6923.6923.6923.69-
Aug 13, 202423.6923.6923.6923.6923.69-
Aug 12, 202423.6923.6923.6923.6923.69-
Aug 9, 202423.6923.6923.6923.6923.69-
Aug 8, 202423.6923.6923.6923.6923.69-
Aug 7, 202423.6923.6923.6923.6923.69-
Aug 6, 202423.6923.6923.6923.6923.69-
Aug 5, 202423.6923.6923.6923.6923.69-
Aug 2, 202423.6923.6923.6923.6923.69-
Aug 1, 202423.6923.6923.6923.6923.69-
Jul 31, 202423.6923.6923.6923.6923.69-
Jul 30, 202423.6923.6923.6923.6923.69-
Jul 29, 202423.6923.6923.6923.6923.69-
Jul 26, 202423.6923.6923.6923.6923.69-
Jul 25, 202423.6923.6923.6923.6923.69-
Jul 24, 202423.6923.6923.6923.6923.69-
Jul 23, 202423.6923.6923.6923.6923.69-
Jul 22, 202423.6923.6923.6923.6923.69-
Jul 19, 202423.6923.6923.6923.6923.69-
Jul 18, 202423.6923.6923.6923.6923.69-
Jul 17, 202423.6923.6923.6923.6923.69-
Jul 16, 202423.6923.6923.6923.6923.69-
Jul 15, 202423.6923.6923.6923.6923.69-
Jul 12, 202423.6923.6923.6923.6923.69-
Jul 11, 202423.6923.6923.6923.6923.69-
Jul 10, 202423.6923.6923.6923.6923.69-
Jul 9, 202423.6923.6923.6923.6923.69-
Jul 8, 202423.6923.6923.6923.6923.69-
Jul 5, 202423.6923.6923.6923.6923.69-
Jul 4, 202423.6923.6923.6923.6923.69-
Jul 3, 202424.0224.1723.4323.6923.6930,725
Jul 2, 202422.6622.6622.6622.6622.66-
Jul 1, 202422.6622.6622.6622.6622.66-
Jun 28, 202422.6622.6622.6622.6622.66-
Jun 27, 202422.6622.6622.6622.6622.66-
Jun 26, 202422.6622.6622.6622.6622.66-
Jun 25, 202422.6622.6622.6622.6622.66-
Jun 24, 202422.6622.6622.6622.6622.66-
Jun 21, 202422.6622.6622.6622.6622.66-
Jun 20, 202422.6622.6622.6622.6622.66-
Jun 19, 202422.6622.6622.6622.6622.66-
Jun 18, 202422.6622.6622.6622.6622.66-
Jun 17, 202422.6622.6622.6622.6622.66-
Jun 14, 202422.6622.6622.6622.6622.66-
Jun 13, 202422.6622.6622.6622.6622.66-