SinterCast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	107.50	109.00	107.50	107.50	102.68	695
2023-11-30	107.50	109.00	104.50	106.00	101.25	3,133
2023-11-29	108.50	109.00	107.50	109.00	104.11	1,319
2023-11-28	109.00	109.50	107.50	109.50	104.59	753
2023-11-27	108.50	109.00	107.50	109.00	104.11	2,129
2023-11-24	108.00	109.50	107.50	109.50	104.59	2,173
2023-11-23	108.00	109.50	106.50	108.00	103.16	2,413
2023-11-22	107.00	109.50	107.00	108.00	103.16	2,504
2023-11-21	105.00	110.00	105.00	107.00	102.20	16,234
2023-11-20	105.00	106.00	102.00	104.50	99.813	3,849
2023-11-17	104.00	105.00	102.00	105.00	100.29	5,586
2023-11-16	105.50	106.00	102.50	104.50	99.813	6,279
2023-11-15	104.00	108.50	103.00	105.50	100.77	7,887
2023-11-14	104.00	104.00	100.50	103.00	98.381	1,222
2023-11-13	99.400	104.50	99.000	104.00	99.336	5,625
2023-11-10	105.00	105.00	96.000	100.50	95.993	5,688
2023-11-09	105.00	107.50	100.00	105.00	100.29	8,654
2023-11-08	109.50	109.50	104.00	107.50	102.44	11,707
2023-11-07	108.50	109.50	107.00	109.50	104.35	5,541
2023-11-06	108.00	108.50	107.00	108.00	102.92	2,387
2023-11-03	107.50	109.00	106.50	108.00	102.92	456
2023-11-02	106.00	109.00	102.00	107.50	102.44	4,338
2023-11-01	105.00	106.00	102.00	105.00	100.06	5,289
2023-10-31	102.50	104.50	102.50	103.00	98.152	1,061
2023-10-30	101.00	104.50	100.00	103.00	98.152	2,101
2023-10-27	98.400	104.50	98.200	101.00	96.246	2,711
2023-10-26	100.00	100.50	96.000	98.400	93.768	6,850
2023-10-25	104.00	104.50	100.00	100.00	95.293	5,465
2023-10-24	101.50	103.50	99.000	102.00	97.199	4,701
2023-10-23	102.00	106.00	99.000	100.50	95.769	5,841
2023-10-20	104.00	104.00	100.00	102.50	97.675	4,943
2023-10-19	104.00	104.00	101.00	104.00	99.105	6,853
2023-10-18	98.800	104.50	98.800	104.50	99.581	1,929
2023-10-17	104.50	104.50	100.00	101.50	96.722	2,755
2023-10-16	104.50	105.00	101.00	103.00	98.152	1,694
2023-10-13	105.50	106.00	102.50	104.50	99.581	3,288
2023-10-12	107.00	107.00	104.50	105.00	100.06	1,319
2023-10-11	107.00	107.00	106.00	107.00	101.96	3,528
2023-10-10	109.00	111.50	105.00	108.50	103.39	16,919
2023-10-09	109.50	109.50	109.00	109.50	104.35	699
2023-10-06	108.00	110.00	107.50	109.00	103.87	1,605
2023-10-05	109.50	109.50	104.50	108.00	102.92	1,084
2023-10-04	105.50	108.50	103.50	105.50	100.53	1,417
2023-10-03	108.50	110.00	106.50	108.50	103.39	2,430
2023-10-02	105.50	111.00	104.50	110.00	104.82	3,784
2023-09-29	106.00	109.00	103.50	105.50	100.53	7,490
2023-09-28	103.50	106.00	101.50	106.00	101.01	8,853
2023-09-27	101.50	106.50	99.800	102.50	97.675	5,853
2023-09-26	104.50	106.00	96.800	100.00	95.293	8,574
2023-09-25	107.00	109.00	102.50	104.50	99.581	6,457
2023-09-22	112.00	112.50	108.00	108.50	103.39	1,867
2023-09-21	112.00	113.00	107.00	112.00	106.73	8,475
2023-09-20	109.50	112.00	107.00	111.50	106.25	3,712
2023-09-19	107.50	113.50	107.00	109.00	103.87	9,713
2023-09-18	98.600	109.00	98.600	107.00	101.96	19,985
2023-09-15	97.800	100.00	95.600	97.400	92.815	4,689
2023-09-14	98.400	98.400	95.600	97.800	93.196	5,009
2023-09-13	99.600	99.600	98.600	98.600	93.959	466
2023-09-12	102.00	102.00	99.000	99.800	95.102	1,920
2023-09-11	101.00	105.50	99.800	102.00	97.199	2,353

← NewerPage 13 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.