UK markets open in 6 hours 55 minutes

Sinch AB (publ) (0RBI.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
21.61-2.01 (-8.52%)
At close: 06:18PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202425.5726.0825.2625.5625.561,603,198
01 May 2024------
30 Apr 202427.0627.1025.5225.8725.87346,568
29 Apr 202426.7227.1326.6226.9226.92135,354
26 Apr 202425.5626.4825.3925.5525.55194,131
25 Apr 202425.6226.0224.9125.2525.253,695,613
24 Apr 202426.0526.2025.6925.8925.892,655,993
23 Apr 202425.1625.9925.3225.3225.32233,543
22 Apr 202424.4225.4424.3025.3125.313,648,551
19 Apr 202424.2424.5124.0424.2724.27471,586
18 Apr 202424.7324.8824.3324.6924.69425,404
17 Apr 202425.7525.9224.6425.3325.33341,768
16 Apr 202425.2225.7924.7625.5625.56499,829
15 Apr 202426.6426.8025.7426.1726.17285,813
12 Apr 202427.3828.0626.3126.3126.31388,865
11 Apr 202425.5726.8325.5025.8825.882,185,412
10 Apr 202426.2528.0125.9626.2926.291,024,519
09 Apr 202425.4926.6125.1025.9225.92438,137
08 Apr 202425.1725.4924.4325.1025.105,873,811
05 Apr 202425.0625.4124.9425.2925.29174,866
04 Apr 202424.5825.9024.5225.2125.211,998,588
03 Apr 202424.8725.0223.5724.2624.26250,908
02 Apr 202426.7026.9324.8225.4025.401,121,984
28 Mar 202426.5627.1426.4426.9626.96320,338
27 Mar 202425.5026.5825.4326.5426.54378,966
26 Mar 202424.4125.2124.1925.1925.19375,169
25 Mar 202424.9224.9224.3724.5224.52854,067
22 Mar 202424.0024.4323.8424.2524.25280,543
21 Mar 202424.2924.7423.9024.1524.15281,448
20 Mar 202423.8224.1723.5323.8123.81482,066
19 Mar 202424.1024.1323.7024.0524.05619,213
18 Mar 202424.6725.0224.0124.5424.54365,540
15 Mar 202424.9225.3124.4824.5524.55307,674
14 Mar 202424.9225.2524.7524.8424.84385,477
13 Mar 202425.5825.5824.8025.0525.059,659,459
12 Mar 202425.6025.8325.0125.6625.66139,026
11 Mar 202425.3425.5625.1825.4725.47207,180
08 Mar 202425.3826.0025.1325.5425.54252,923
07 Mar 202424.8625.6724.4025.6325.632,034,707
06 Mar 202424.7125.0724.6424.8724.87204,621
05 Mar 202425.7625.8524.8125.1925.19666,980
04 Mar 202426.6226.8525.9326.0326.03199,442
01 Mar 202426.0126.6425.8326.6426.64267,198
29 Feb 202426.6026.6525.7825.9725.97202,605
28 Feb 202427.1427.4426.2426.6926.69287,227
27 Feb 202426.5027.2826.4427.2227.22357,603
26 Feb 202427.5227.4926.1826.6026.60122,289
23 Feb 202427.6727.8427.0527.6827.68403,221
22 Feb 202427.5127.9926.9827.5027.50515,997
21 Feb 202427.5628.0327.0527.2527.25185,642
20 Feb 202427.2927.7427.0427.3527.35705,645
19 Feb 202428.9029.9827.2227.6827.681,805,266
16 Feb 202432.6932.7029.0530.5030.502,409,241
15 Feb 202432.0632.0428.0031.4231.42549,507
14 Feb 202428.5529.1228.2328.6728.67512,387
13 Feb 202429.6429.8428.4328.8028.80448,764
12 Feb 202427.3529.2027.1129.0729.07289,041
09 Feb 202426.2327.3326.1626.4026.401,639,979
08 Feb 202426.3026.5725.9926.2026.201,661,267
07 Feb 202425.7426.6125.2026.4026.401,195,684
06 Feb 202426.6026.8825.5025.8325.831,429,151
05 Feb 202427.7628.4226.8527.4927.49236,737
02 Feb 202429.2829.5628.1428.2528.25141,995
01 Feb 202431.8433.4428.2531.7431.741,855,263
31 Jan 202431.7832.3631.7432.0932.09114,293
30 Jan 202432.2432.6131.9231.9331.93198,153
29 Jan 202431.2032.6530.9431.6431.64158,450
26 Jan 202430.6731.6730.0231.0231.02770,700
25 Jan 202430.6530.8029.8630.5630.56201,479
24 Jan 202431.1631.6630.8630.9430.94272,791
23 Jan 202429.7631.1829.7330.5630.56353,937
22 Jan 202428.6529.5828.3328.8028.80390,137
19 Jan 202428.2328.6627.8228.1628.16194,972
18 Jan 202428.1528.2127.5828.0728.07168,280
17 Jan 202427.3428.8027.5327.9927.991,168,727
16 Jan 202427.7528.7327.7528.0828.08508,879
15 Jan 202429.4129.4427.0527.6827.68502,231
12 Jan 202430.9131.3930.6830.9330.93349,884
11 Jan 202432.1732.5830.3530.9230.921,038,970
10 Jan 202432.4732.7931.2431.7031.701,028,274
09 Jan 202433.3733.5332.3332.5732.57481,631
08 Jan 202432.7633.7230.4733.2833.28589,746
05 Jan 202432.8733.4032.8932.9432.9448,124
04 Jan 202433.7533.8132.7433.3733.37365,037
03 Jan 202434.1234.5332.9934.0434.04467,743
02 Jan 202436.8937.2934.4834.4934.49746,014
29 Dec 202337.7438.6537.2537.5137.51250,445
28 Dec 202337.9438.2037.2937.8137.81565,102
27 Dec 202336.0537.8336.0037.1837.18141,026
22 Dec 202335.3836.0635.2935.9735.97258,038
21 Dec 202335.7136.4635.3536.0336.03902,281
20 Dec 202337.3637.5335.9936.1636.16904,292
19 Dec 202336.9438.1537.2237.6737.67645,883
18 Dec 202336.3337.1235.8936.2636.26725,719
15 Dec 202336.2238.1236.0036.8036.80474,344
14 Dec 202334.0536.8334.0035.9235.921,107,635
13 Dec 202333.3033.3832.0632.4132.41551,613
12 Dec 202333.0334.1632.5233.3333.33759,782
11 Dec 202332.4633.2931.7132.9432.94706,757
08 Dec 202332.7133.3632.0932.9532.95205,999
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...