SinterCast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	97.600	100.50	96.000	98.400	93.768	4,403
2023-06-14	101.50	101.50	95.400	97.600	93.006	11,069
2023-06-13	99.000	102.00	96.600	102.00	97.199	3,091
2023-06-12	102.50	102.50	98.000	100.00	95.293	5,025
2023-06-09	101.00	104.50	98.600	102.50	97.675	884
2023-06-08	100.00	104.00	100.00	103.00	98.152	2,387
2023-06-07	104.50	104.50	99.000	100.00	95.293	4,779
2023-06-05	101.50	105.00	101.50	103.50	98.628	947
2023-06-02	105.00	105.50	100.50	101.50	96.722	4,336
2023-06-01	100.00	101.50	97.000	101.50	96.722	4,780
2023-05-31	99.400	101.00	97.000	99.800	95.102	1,497
2023-05-30	101.50	103.00	99.000	99.400	94.721	3,045
2023-05-29	101.00	102.50	100.00	101.50	96.722	1,513
2023-05-26	104.00	105.50	101.00	101.50	96.722	2,526
2023-05-25	105.50	107.00	101.50	103.50	98.628	2,841
2023-05-24	103.00	108.00	102.00	105.50	100.53	11,353
2023-05-23	99.000	102.50	98.800	102.50	97.675	3,407
2023-05-22	99.000	100.00	98.400	98.400	93.768	1,501
2023-05-19	103.00	103.00	98.600	100.50	95.769	3,583
2023-05-17	102.50	103.00	97.000	100.00	95.293	4,280
2023-05-16	104.50	104.50	101.00	103.00	97.913	4,556
2023-05-15	108.00	108.50	101.00	103.50	98.389	3,830
2023-05-12	106.00	109.50	103.00	105.00	99.815	3,409
2023-05-11	103.00	111.00	102.50	106.50	101.24	1,909
2023-05-10	105.50	107.00	103.00	103.00	97.913	2,083
2023-05-09	108.50	109.00	104.00	106.00	100.77	1,268
2023-05-08	103.00	112.50	100.00	105.00	99.815	5,343
2023-05-05	104.00	104.50	102.50	103.00	97.913	2,222
2023-05-04	106.50	106.50	100.50	102.50	97.438	1,659
2023-05-03	107.50	107.50	101.00	103.00	97.913	985
2023-05-02	108.00	108.00	101.50	102.00	96.963	5,024
2023-04-28	104.00	106.00	102.00	106.00	100.77	2,955
2023-04-27	105.00	107.50	102.00	104.00	98.864	3,287
2023-04-26	107.00	107.00	101.00	104.00	98.864	10,208
2023-04-25	111.50	116.00	110.50	115.50	109.80	1,481
2023-04-24	112.00	117.50	110.50	111.50	105.99	2,009
2023-04-21	111.00	112.50	110.50	112.00	106.47	2,569
2023-04-20	113.00	114.50	109.50	110.00	104.57	2,761
2023-04-19	113.50	116.00	111.50	113.00	107.42	735
2023-04-18	119.00	119.00	113.00	116.00	110.27	4,520
2023-04-17	114.50	119.00	113.00	117.00	111.22	4,524
2023-04-14	111.00	115.00	111.00	113.00	107.42	4,417
2023-04-13	107.50	111.50	107.50	111.00	105.52	5,119
2023-04-12	111.00	111.50	105.50	107.00	101.72	4,510
2023-04-11	110.00	111.00	107.50	110.50	105.04	2,569
2023-04-06	107.50	111.00	106.50	109.00	103.62	2,845
2023-04-05	108.50	108.50	105.00	107.00	101.72	2,444
2023-04-04	107.50	112.00	107.50	108.50	103.14	2,866
2023-04-03	107.00	109.00	106.00	107.00	101.72	7,875
2023-03-31	108.60	108.60	105.00	106.80	101.53	1,150
2023-03-30	107.00	108.60	105.20	106.40	101.15	4,936
2023-03-29	105.00	107.00	104.60	107.00	101.72	1,347
2023-03-28	105.80	105.80	102.60	104.80	99.625	3,889
2023-03-27	104.40	105.20	102.40	105.20	100.00	2,725
2023-03-24	107.20	107.20	102.80	102.80	97.723	7,524
2023-03-23	106.80	110.00	105.80	108.00	102.67	7,036
2023-03-22	106.00	110.00	104.00	106.60	101.34	3,852
2023-03-21	101.60	113.60	100.20	106.80	101.53	6,025
2023-03-20	103.40	104.20	101.00	101.60	96.583	8,831
2023-03-17	103.20	107.00	103.00	105.40	100.19	3,064

← NewerPage 15 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.