SinterCast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 127.00 | 129.00 | 126.50 | 128.00 | 122.54 | 7,258 |
| 2024-05-27 | 126.50 | 126.50 | 124.50 | 126.00 | 120.63 | 5,589 |
| 2024-05-24 | 124.00 | 125.00 | 121.50 | 123.00 | 117.76 | 8,791 |
| 2024-05-23 | 129.00 | 130.00 | 124.00 | 124.00 | 118.71 | 10,007 |
| 2024-05-22 | 129.50 | 129.50 | 126.50 | 129.50 | 123.98 | 11,123 |
| 2024-05-21 | 129.50 | 130.50 | 128.00 | 130.00 | 124.17 | 10,587 |
| 2024-05-20 | 126.50 | 129.50 | 125.00 | 129.50 | 123.69 | 9,756 |
| 2024-05-17 | 127.00 | 127.50 | 125.50 | 127.00 | 121.30 | 4,463 |
| 2024-05-16 | 125.00 | 127.00 | 124.00 | 127.00 | 121.30 | 8,298 |
| 2024-05-15 | 123.00 | 125.50 | 122.50 | 124.50 | 118.92 | 8,158 |
| 2024-05-14 | 123.00 | 123.50 | 121.50 | 123.00 | 117.48 | 4,920 |
| 2024-05-13 | 120.50 | 124.00 | 120.50 | 122.00 | 116.53 | 11,685 |
| 2024-05-10 | 122.00 | 126.00 | 120.50 | 120.50 | 115.10 | 23,670 |
| 2024-05-08 | 115.50 | 122.00 | 115.50 | 121.00 | 115.57 | 12,475 |
| 2024-05-07 | 110.00 | 118.00 | 110.00 | 115.50 | 110.32 | 21,498 |
| 2024-05-06 | 107.50 | 111.50 | 107.50 | 110.00 | 105.07 | 12,344 |
| 2024-05-03 | 105.00 | 107.50 | 104.00 | 107.50 | 102.68 | 8,058 |
| 2024-05-02 | 103.00 | 105.00 | 102.00 | 105.00 | 100.29 | 7,918 |
| 2024-04-30 | 102.00 | 103.00 | 101.00 | 103.00 | 98.381 | 5,355 |
| 2024-04-29 | 102.00 | 102.00 | 101.00 | 102.00 | 97.425 | 5,682 |
| 2024-04-26 | 101.00 | 102.00 | 100.00 | 102.00 | 97.425 | 6,140 |
| 2024-04-25 | 100.50 | 101.50 | 100.00 | 101.00 | 96.470 | 9,742 |
| 2024-04-24 | 103.50 | 103.50 | 100.00 | 101.00 | 96.470 | 17,425 |
| 2024-04-23 | 102.50 | 103.00 | 101.50 | 103.00 | 98.381 | 5,207 |
| 2024-04-22 | 102.00 | 103.00 | 101.50 | 103.00 | 98.381 | 4,880 |
| 2024-04-19 | 102.00 | 103.50 | 101.50 | 102.00 | 97.425 | 8,847 |
| 2024-04-18 | 103.50 | 103.50 | 102.00 | 102.00 | 97.425 | 4,746 |
| 2024-04-17 | 103.00 | 103.50 | 102.50 | 102.50 | 97.903 | 3,193 |
| 2024-04-16 | 102.50 | 103.00 | 102.00 | 102.00 | 97.425 | 4,906 |
| 2024-04-15 | 102.00 | 103.50 | 102.00 | 103.50 | 98.858 | 4,005 |
| 2024-04-12 | 101.50 | 102.50 | 101.50 | 102.00 | 97.425 | 2,162 |
| 2024-04-11 | 102.00 | 102.50 | 100.50 | 101.50 | 96.948 | 13,208 |
| 2024-04-10 | 102.00 | 103.50 | 102.00 | 102.50 | 97.903 | 6,084 |
| 2024-04-09 | 103.00 | 104.00 | 102.00 | 102.00 | 97.425 | 5,716 |
| 2024-04-08 | 102.50 | 104.50 | 102.50 | 102.50 | 97.903 | 21,025 |
| 2024-04-05 | 101.50 | 104.00 | 100.00 | 102.00 | 97.425 | 33,739 |
| 2024-04-04 | 102.00 | 102.50 | 100.50 | 101.00 | 96.470 | 4,241 |
| 2024-04-03 | 101.50 | 102.50 | 99.600 | 102.50 | 97.903 | 12,158 |
| 2024-04-02 | 101.00 | 102.50 | 99.400 | 99.800 | 95.324 | 10,452 |
| 2024-03-28 | 102.50 | 102.50 | 100.50 | 101.00 | 96.470 | 4,542 |
| 2024-03-27 | 103.00 | 103.00 | 100.50 | 102.00 | 97.425 | 6,157 |
| 2024-03-26 | 100.00 | 101.50 | 99.400 | 100.00 | 95.515 | 7,982 |
| 2024-03-25 | 103.50 | 103.50 | 100.00 | 100.00 | 95.515 | 13,850 |
| 2024-03-22 | 102.50 | 102.50 | 101.00 | 102.50 | 97.903 | 5,599 |
| 2024-03-21 | 102.50 | 103.00 | 101.50 | 101.50 | 96.948 | 6,523 |
| 2024-03-20 | 101.00 | 102.00 | 100.50 | 102.00 | 97.425 | 2,917 |
| 2024-03-19 | 99.800 | 101.50 | 99.800 | 101.00 | 96.470 | 2,336 |
| 2024-03-18 | 99.200 | 101.50 | 99.200 | 101.00 | 96.470 | 5,478 |
| 2024-03-15 | 102.50 | 103.00 | 99.200 | 99.200 | 94.751 | 30,578 |
| 2024-03-14 | 103.50 | 103.50 | 101.50 | 102.00 | 97.425 | 4,339 |
| 2024-03-13 | 104.00 | 104.00 | 102.50 | 104.00 | 99.336 | 2,080 |
| 2024-03-12 | 103.50 | 104.50 | 102.00 | 104.00 | 99.336 | 6,983 |
| 2024-03-11 | 105.50 | 105.50 | 102.50 | 103.00 | 98.381 | 7,763 |
| 2024-03-08 | 103.50 | 104.50 | 102.00 | 103.00 | 98.381 | 4,599 |
| 2024-03-07 | 105.00 | 105.00 | 102.50 | 103.50 | 98.858 | 6,073 |
| 2024-03-06 | 106.00 | 108.50 | 103.00 | 105.00 | 100.29 | 37,628 |
| 2024-03-05 | 105.00 | 106.00 | 104.50 | 105.00 | 100.29 | 5,336 |
| 2024-03-04 | 104.00 | 106.00 | 103.50 | 105.00 | 100.29 | 10,538 |
| 2024-03-01 | 104.00 | 105.00 | 103.00 | 104.00 | 99.336 | 15,533 |
| 2024-02-29 | 102.00 | 104.50 | 102.00 | 104.00 | 99.336 | 14,494 |
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.