SinterCast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	105.80	105.80	103.00	103.40	98.294	2,277
2023-03-15	105.80	107.40	104.00	105.60	100.39	6,719
2023-03-14	104.80	107.60	104.80	105.60	100.39	4,216
2023-03-13	112.00	112.00	103.00	107.60	102.29	7,006
2023-03-10	109.80	113.60	106.60	111.20	105.71	7,449
2023-03-09	113.40	113.80	110.00	112.00	106.47	3,259
2023-03-08	115.00	115.00	112.20	113.80	108.18	2,005
2023-03-07	112.80	115.00	112.60	115.00	109.32	3,417
2023-03-06	109.00	115.00	109.00	112.60	107.04	7,027
2023-03-03	105.20	109.20	103.00	109.00	103.62	6,793
2023-03-02	103.60	105.20	102.20	104.40	99.244	2,029
2023-03-01	107.20	107.20	100.00	103.60	98.484	7,475
2023-02-28	105.00	108.20	105.00	107.20	101.91	3,991
2023-02-27	105.40	108.40	105.40	105.80	100.58	4,574
2023-02-24	107.40	107.80	104.80	107.20	101.91	4,251
2023-02-23	106.00	107.00	104.60	106.80	101.53	1,762
2023-02-22	107.20	107.60	104.40	105.80	100.58	4,985
2023-02-21	110.40	110.60	107.00	107.00	101.72	2,500
2023-02-20	111.00	111.00	109.80	110.60	105.14	715
2023-02-17	109.20	111.20	109.00	111.20	105.71	721
2023-02-16	108.20	111.00	106.40	110.00	104.57	2,060
2023-02-15	109.00	111.00	108.00	109.40	104.00	3,364
2023-02-14	114.80	114.80	107.80	109.00	103.62	6,771
2023-02-13	111.00	115.80	109.00	114.60	108.94	4,799
2023-02-10	113.00	113.00	109.60	110.80	105.33	4,630
2023-02-09	115.00	115.00	112.00	113.00	107.42	3,727
2023-02-08	116.00	118.60	107.80	113.00	107.42	12,181
2023-02-07	114.00	116.00	113.60	115.60	109.89	7,709
2023-02-06	114.80	115.00	111.80	113.80	108.18	2,935
2023-02-03	115.00	115.00	113.80	113.80	108.18	1,004
2023-02-02	110.00	115.00	110.00	114.80	109.13	7,063
2023-02-01	111.40	120.80	110.00	110.00	104.57	5,865
2023-01-31	113.80	113.80	108.20	111.20	105.71	1,100
2023-01-30	111.80	111.80	108.00	109.80	104.38	2,608
2023-01-27	113.40	113.40	111.60	111.80	106.28	1,679
2023-01-26	112.40	113.80	112.40	113.40	107.80	1,009
2023-01-25	110.00	114.00	110.00	113.80	108.18	4,726
2023-01-24	108.60	114.00	107.60	110.00	104.57	7,475
2023-01-23	110.00	112.00	108.40	109.00	103.62	2,355
2023-01-20	112.60	112.60	108.60	111.20	105.71	2,956
2023-01-19	113.00	113.20	110.00	111.20	105.71	2,853
2023-01-18	113.60	113.60	109.60	111.20	105.71	8,396
2023-01-17	113.60	114.00	110.40	112.00	106.47	4,360
2023-01-16	114.00	114.00	112.00	113.80	108.18	1,205
2023-01-13	112.80	114.00	112.00	114.00	108.37	1,748
2023-01-12	111.80	115.00	111.80	112.80	107.23	3,271
2023-01-11	116.80	116.80	112.00	114.00	108.37	3,967
2023-01-10	112.60	116.00	112.60	115.60	109.89	3,102
2023-01-09	113.80	114.80	111.00	112.60	107.04	5,529
2023-01-05	113.80	114.20	112.80	113.80	108.18	1,831
2023-01-04	118.80	118.80	114.40	115.20	109.51	3,502
2023-01-03	113.40	121.20	113.40	114.80	109.13	2,276
2023-01-02	115.00	117.40	113.40	113.80	108.18	3,999
2022-12-30	115.80	116.80	112.40	114.00	108.37	1,520
2022-12-29	117.20	117.20	114.60	115.80	110.08	1,728
2022-12-28	116.00	116.00	114.60	115.40	109.70	1,043
2022-12-27	121.20	121.20	115.00	115.20	109.51	5,129
2022-12-23	121.80	121.80	115.20	116.40	110.65	4,158
2022-12-22	119.60	120.20	118.40	119.40	113.50	204
2022-12-21	117.60	118.80	117.60	118.20	112.36	537

← NewerPage 16 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.