SinterCast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	100.00	110.00	98.400	103.00	98.152	4,824
2023-09-07	101.50	103.50	99.200	100.00	95.293	896
2023-09-06	101.00	101.00	99.000	100.00	95.293	5,131
2023-09-05	97.600	101.00	96.200	99.200	94.531	14,254
2023-09-04	94.800	97.800	94.800	97.600	93.006	2,787
2023-09-01	90.800	95.200	88.000	94.600	90.147	13,414
2023-08-31	94.000	94.000	89.000	91.200	86.907	20,915
2023-08-30	94.800	94.800	93.200	94.000	89.575	846
2023-08-29	93.600	94.800	92.600	94.600	90.147	2,713
2023-08-28	94.600	95.200	94.000	95.000	90.528	1,948
2023-08-25	95.000	97.800	93.000	94.600	90.147	3,116
2023-08-24	98.000	98.000	94.000	96.200	91.672	4,690
2023-08-23	96.800	96.800	95.200	96.000	91.481	2,060
2023-08-22	94.400	97.000	94.400	96.400	91.862	2,364
2023-08-21	96.800	96.800	94.400	95.800	91.291	4,852
2023-08-18	97.600	99.800	96.800	96.800	92.244	3,020
2023-08-17	101.00	101.00	97.000	100.00	95.293	2,775
2023-08-16	105.00	110.00	98.800	98.800	94.149	14,619
2023-08-15	113.50	113.50	108.50	112.00	106.73	1,653
2023-08-14	113.00	113.00	110.50	113.00	107.68	468
2023-08-11	110.00	113.00	107.50	113.00	107.68	2,707
2023-08-10	109.50	111.00	108.00	110.00	104.82	2,695
2023-08-09	111.00	111.00	108.00	111.00	105.78	1,665
2023-08-08	113.00	113.00	108.50	111.50	106.25	1,127
2023-08-07	112.50	112.50	110.00	112.50	107.20	560
2023-08-04	114.50	114.50	109.00	112.00	106.73	798
2023-08-03	114.50	114.50	110.00	112.50	107.20	757
2023-08-02	115.00	115.00	110.00	111.00	105.78	2,192
2023-08-01	112.50	113.00	110.00	112.00	106.73	2,332
2023-07-31	112.50	113.50	109.50	112.50	107.20	1,019
2023-07-28	112.00	113.50	111.50	112.00	106.73	311
2023-07-27	110.50	113.50	109.00	112.00	106.73	699
2023-07-26	112.00	112.00	107.00	110.00	104.82	1,634
2023-07-25	110.50	110.50	106.00	108.50	103.39	4,933
2023-07-24	112.50	114.50	109.50	111.00	105.78	2,009
2023-07-21	115.00	115.00	110.50	112.50	107.20	708
2023-07-20	115.00	115.00	108.00	112.00	106.73	2,057
2023-07-19	113.50	114.00	109.00	111.50	106.25	390
2023-07-18	112.50	115.00	110.50	113.50	108.16	2,424
2023-07-17	109.50	112.00	107.50	112.00	106.73	4,132
2023-07-14	105.50	113.00	105.50	110.00	104.82	7,122
2023-07-13	103.00	106.00	102.50	105.50	100.53	4,424
2023-07-12	103.50	105.50	103.00	104.50	99.581	2,789
2023-07-11	106.50	106.50	103.00	105.00	100.06	737
2023-07-10	105.00	107.50	102.00	106.00	101.01	2,314
2023-07-07	108.50	109.00	102.00	105.00	100.06	7,407
2023-07-06	110.00	114.00	105.50	107.00	101.96	11,003
2023-07-05	99.000	102.00	99.000	101.50	96.722	1,002
2023-07-04	100.00	101.00	98.000	100.50	95.769	438
2023-07-03	100.00	102.00	98.000	98.000	93.387	1,023
2023-06-30	97.000	110.00	95.200	100.00	95.293	9,320
2023-06-29	97.200	98.600	92.600	97.000	92.434	2,089
2023-06-28	94.000	97.000	94.000	97.000	92.434	4,183
2023-06-27	93.000	94.000	92.000	93.800	89.385	2,231
2023-06-26	96.400	96.400	92.200	94.600	90.147	4,423
2023-06-22	96.800	96.800	95.000	96.600	92.053	1,059
2023-06-21	94.600	97.000	94.200	96.200	91.672	3,452
2023-06-20	97.000	97.600	94.200	94.200	89.766	2,990
2023-06-19	98.200	98.200	95.400	97.000	92.434	6,696
2023-06-16	98.200	98.200	97.800	97.800	93.196	1,069

← NewerPage 14 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.