SinterCast AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	105.00	110.00	99.800	100.50	95.993	38,232
2024-02-27	98.400	98.400	96.000	97.000	92.650	2,731
2024-02-26	97.200	98.600	96.000	97.000	92.650	4,898
2024-02-23	98.000	98.800	95.600	97.000	92.650	2,592
2024-02-22	97.000	97.600	96.000	97.600	93.223	1,798
2024-02-21	97.400	98.600	97.000	98.000	93.605	1,698
2024-02-20	98.200	99.000	96.600	97.000	92.650	2,376
2024-02-19	97.000	98.400	96.600	98.200	93.796	2,412
2024-02-16	96.400	97.800	96.400	97.400	93.032	5,119
2024-02-15	99.800	99.800	97.000	97.000	92.650	2,399
2024-02-14	98.000	99.800	97.200	98.400	93.987	3,506
2024-02-13	97.200	100.50	97.000	100.50	95.993	2,461
2024-02-12	96.600	98.000	96.200	97.200	92.841	4,824
2024-02-09	98.400	98.400	95.000	96.800	92.459	4,271
2024-02-08	97.400	98.800	97.400	98.400	93.987	2,608
2024-02-07	100.00	100.00	95.200	98.200	93.796	6,365
2024-02-06	99.400	100.00	98.000	99.400	94.942	2,633
2024-02-05	101.50	102.50	99.200	99.200	94.751	4,288
2024-02-02	100.50	101.50	100.50	101.50	96.948	1,430
2024-02-01	99.200	100.00	99.000	100.00	95.515	1,203
2024-01-31	98.400	100.00	98.400	99.400	94.942	6,254
2024-01-30	100.50	101.00	97.600	98.400	93.987	6,507
2024-01-29	102.00	102.00	98.800	100.00	95.515	6,643
2024-01-26	99.600	102.00	99.000	101.00	96.470	4,766
2024-01-25	99.000	99.600	96.000	98.000	93.605	12,488
2024-01-24	99.000	108.50	99.000	99.000	94.560	29,891
2024-01-23	101.00	101.50	99.800	101.00	96.470	1,445
2024-01-22	102.00	102.00	98.400	99.600	95.133	13,559
2024-01-19	102.50	102.50	100.00	100.50	95.993	3,309
2024-01-18	103.00	103.00	101.00	101.50	96.948	6,958
2024-01-17	101.50	102.50	101.50	102.50	97.903	2,005
2024-01-16	102.00	103.00	101.50	102.50	97.903	1,580
2024-01-15	103.50	104.00	102.00	103.50	98.858	3,672
2024-01-12	103.00	104.50	102.50	103.50	98.858	3,973
2024-01-11	104.50	105.00	101.50	102.00	97.425	12,895
2024-01-10	105.50	105.50	104.00	104.00	99.336	2,122
2024-01-09	106.00	106.00	103.00	105.50	100.77	3,356
2024-01-08	104.00	106.50	104.00	105.50	100.77	2,512
2024-01-05	104.50	105.00	103.00	104.00	99.336	2,573
2024-01-04	104.50	106.00	103.00	104.50	99.813	1,614
2024-01-03	105.00	105.00	103.00	103.00	98.381	3,149
2024-01-02	105.50	105.50	103.50	105.00	100.29	5,100
2023-12-29	104.00	104.50	101.50	102.00	97.425	6,387
2023-12-28	104.00	104.00	103.00	104.00	99.336	5,254
2023-12-27	105.00	105.00	103.00	105.00	100.29	2,973
2023-12-22	105.00	105.00	104.00	105.00	100.29	1,815
2023-12-21	105.00	106.00	103.00	105.00	100.29	1,760
2023-12-20	103.00	106.00	102.00	105.00	100.29	5,404
2023-12-19	105.00	105.00	103.00	104.00	99.336	3,150
2023-12-18	106.00	106.50	104.00	105.00	100.29	2,515
2023-12-15	106.50	106.50	104.00	106.50	101.72	2,714
2023-12-14	104.00	106.50	104.00	106.00	101.25	1,388
2023-12-13	104.00	104.00	101.50	104.00	99.336	3,200
2023-12-12	106.50	106.50	105.00	105.00	100.29	1,021
2023-12-11	107.00	107.00	105.00	106.50	101.72	2,848
2023-12-08	106.50	108.50	106.00	106.50	101.72	925
2023-12-07	107.50	108.50	105.00	106.50	101.72	1,916
2023-12-06	108.50	108.50	104.50	107.50	102.68	1,174
2023-12-05	108.00	108.50	105.50	108.00	103.16	3,031
2023-12-04	108.50	109.00	107.00	109.00	104.11	873

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.