SinterCast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 116.50 | 119.00 | 113.00 | 116.00 | 111.05 | 8,569 |
| 2024-08-21 | 124.50 | 124.50 | 114.00 | 116.00 | 111.05 | 16,980 |
| 2024-08-20 | 118.50 | 122.00 | 118.00 | 121.50 | 116.32 | 5,918 |
| 2024-08-19 | 116.00 | 120.50 | 116.00 | 118.50 | 113.45 | 7,518 |
| 2024-08-16 | 116.00 | 117.50 | 115.50 | 116.50 | 111.53 | 2,499 |
| 2024-08-15 | 121.00 | 123.00 | 115.00 | 116.50 | 111.53 | 11,622 |
| 2024-08-14 | 116.00 | 119.50 | 116.00 | 119.50 | 114.40 | 2,814 |
| 2024-08-13 | 117.50 | 119.00 | 113.50 | 117.50 | 112.49 | 3,508 |
| 2024-08-12 | 117.00 | 120.00 | 117.00 | 118.00 | 112.97 | 3,624 |
| 2024-08-09 | 117.50 | 120.00 | 116.00 | 116.50 | 111.53 | 1,820 |
| 2024-08-08 | 116.50 | 118.00 | 115.00 | 118.00 | 112.97 | 566 |
| 2024-08-07 | 115.00 | 118.00 | 114.50 | 116.50 | 111.53 | 1,235 |
| 2024-08-06 | 112.00 | 114.00 | 111.50 | 114.00 | 109.14 | 3,925 |
| 2024-08-05 | 104.50 | 111.50 | 104.50 | 111.50 | 106.75 | 8,586 |
| 2024-08-02 | 117.00 | 117.50 | 115.50 | 116.00 | 111.05 | 2,535 |
| 2024-08-01 | 116.50 | 117.50 | 115.00 | 117.00 | 112.01 | 5,600 |
| 2024-07-31 | 119.50 | 119.50 | 116.50 | 118.50 | 113.45 | 7,364 |
| 2024-07-30 | 117.50 | 120.00 | 117.50 | 120.00 | 114.88 | 1,059 |
| 2024-07-29 | 119.50 | 119.50 | 117.00 | 117.50 | 112.49 | 4,462 |
| 2024-07-26 | 119.50 | 119.50 | 119.00 | 119.50 | 114.40 | 1,355 |
| 2024-07-25 | 118.00 | 119.50 | 117.00 | 118.00 | 112.97 | 2,707 |
| 2024-07-24 | 119.50 | 122.00 | 117.00 | 122.00 | 116.80 | 10,156 |
| 2024-07-23 | 121.00 | 121.50 | 119.50 | 121.00 | 115.84 | 2,715 |
| 2024-07-22 | 123.50 | 124.50 | 120.50 | 120.50 | 115.36 | 3,164 |
| 2024-07-19 | 122.50 | 123.00 | 121.00 | 123.00 | 117.76 | 957 |
| 2024-07-18 | 121.00 | 124.00 | 121.00 | 121.00 | 115.84 | 3,367 |
| 2024-07-17 | 123.00 | 123.00 | 120.00 | 121.50 | 116.32 | 2,897 |
| 2024-07-16 | 123.00 | 123.00 | 120.00 | 121.50 | 116.32 | 1,114 |
| 2024-07-15 | 121.50 | 122.50 | 120.00 | 122.50 | 117.28 | 2,587 |
| 2024-07-12 | 120.00 | 122.00 | 120.00 | 120.00 | 114.88 | 3,280 |
| 2024-07-11 | 123.50 | 123.50 | 119.50 | 122.00 | 116.80 | 3,577 |
| 2024-07-10 | 122.50 | 123.50 | 121.00 | 123.50 | 118.23 | 2,606 |
| 2024-07-09 | 119.50 | 124.00 | 118.00 | 123.00 | 117.76 | 12,392 |
| 2024-07-08 | 121.50 | 123.00 | 119.00 | 119.00 | 113.93 | 4,697 |
| 2024-07-05 | 118.50 | 123.00 | 118.00 | 121.50 | 116.32 | 4,136 |
| 2024-07-04 | 125.00 | 125.00 | 118.50 | 118.50 | 113.45 | 11,363 |
| 2024-07-03 | 123.50 | 125.00 | 122.50 | 124.50 | 119.19 | 875 |
| 2024-07-02 | 124.50 | 125.00 | 123.50 | 123.50 | 118.23 | 1,705 |
| 2024-07-01 | 121.50 | 127.00 | 121.50 | 123.50 | 118.23 | 4,302 |
| 2024-06-28 | 119.50 | 122.00 | 119.50 | 121.50 | 116.32 | 3,175 |
| 2024-06-27 | 120.00 | 121.50 | 119.00 | 119.50 | 114.40 | 2,411 |
| 2024-06-26 | 121.00 | 121.00 | 118.50 | 120.00 | 114.88 | 2,375 |
| 2024-06-25 | 121.50 | 122.00 | 119.50 | 121.00 | 115.84 | 1,666 |
| 2024-06-24 | 121.00 | 122.00 | 120.00 | 121.50 | 116.32 | 3,135 |
| 2024-06-20 | 122.00 | 122.00 | 120.00 | 120.00 | 114.88 | 1,911 |
| 2024-06-19 | 122.00 | 122.00 | 120.00 | 120.00 | 114.88 | 1,447 |
| 2024-06-18 | 123.00 | 124.00 | 120.50 | 121.50 | 116.32 | 3,370 |
| 2024-06-17 | 125.00 | 129.00 | 123.00 | 123.00 | 117.76 | 3,081 |
| 2024-06-14 | 125.50 | 125.50 | 123.50 | 125.00 | 119.67 | 5,345 |
| 2024-06-13 | 122.00 | 125.50 | 122.00 | 125.50 | 120.15 | 5,442 |
| 2024-06-12 | 125.50 | 125.50 | 119.00 | 122.00 | 116.80 | 20,102 |
| 2024-06-11 | 124.50 | 130.00 | 122.50 | 123.50 | 118.23 | 18,294 |
| 2024-06-10 | 128.00 | 128.00 | 124.00 | 124.50 | 119.19 | 6,157 |
| 2024-06-07 | 127.50 | 129.00 | 125.50 | 128.00 | 122.54 | 6,829 |
| 2024-06-05 | 129.00 | 130.00 | 127.50 | 128.50 | 123.02 | 3,795 |
| 2024-06-04 | 127.00 | 129.50 | 127.00 | 128.50 | 123.02 | 2,180 |
| 2024-06-03 | 131.00 | 134.00 | 128.50 | 128.50 | 123.02 | 10,656 |
| 2024-05-31 | 127.00 | 130.50 | 125.50 | 130.50 | 124.94 | 11,149 |
| 2024-05-30 | 129.00 | 129.00 | 126.00 | 127.00 | 121.58 | 5,391 |
| 2024-05-29 | 129.50 | 129.50 | 126.50 | 126.50 | 121.11 | 3,957 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 1.0000 SEK |
| 2025-11-06 | 0.5000 SEK |
| 2025-05-21 | 0.5000 SEK |
| 2024-11-06 | 2.7500 SEK |
| 2024-05-22 | 0.3000 SEK |
| 2023-11-09 | 0.2500 SEK |
| 2023-05-17 | 0.2500 SEK |
| 2022-11-04 | 0.2500 SEK |
| 2022-05-18 | 2.2500 SEK |
| 2021-11-18 | 2.0000 SEK |
| 2021-05-19 | 2.0000 SEK |
| 2020-11-10 | 3.5000 SEK |
| 2019-11-26 | 0.7500 SEK |
| 2019-05-24 | 0.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.