SinterCast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	114.20	119.80	111.60	116.60	110.84	3,149
2022-12-19	114.00	118.40	114.00	116.80	111.03	4,719
2022-12-16	117.40	117.80	115.00	115.00	109.32	2,437
2022-12-15	122.40	127.80	115.00	118.40	112.55	6,940
2022-12-14	120.00	125.60	120.00	121.20	115.21	1,153
2022-12-13	129.00	129.00	119.80	123.80	117.69	2,411
2022-12-12	122.00	130.00	122.00	123.60	117.50	2,839
2022-12-09	127.00	130.00	123.20	125.80	119.59	14,875
2022-12-08	125.00	127.00	120.40	127.00	120.73	10,816
2022-12-07	119.40	120.00	117.80	119.60	113.69	2,414
2022-12-06	117.20	119.60	117.20	119.40	113.50	2,134
2022-12-05	120.80	121.00	117.20	118.00	112.17	2,463
2022-12-02	122.20	122.20	119.60	121.00	115.02	1,626
2022-12-01	118.20	122.80	117.00	121.80	115.79	2,662
2022-11-30	115.00	123.00	115.00	120.20	114.26	2,374
2022-11-29	124.00	124.00	114.20	115.00	109.32	4,019
2022-11-28	122.60	124.00	121.60	123.80	117.69	1,618
2022-11-25	122.00	122.00	119.40	121.00	115.02	1,045
2022-11-24	126.00	126.00	121.00	121.00	115.02	2,315
2022-11-23	123.40	127.00	123.20	125.00	118.83	10,399
2022-11-22	115.80	124.00	115.80	122.00	115.98	12,874
2022-11-21	117.80	117.80	115.40	116.40	110.65	1,111
2022-11-18	110.40	118.80	110.40	117.80	111.98	12,830
2022-11-17	110.00	111.00	108.20	109.00	103.62	3,206
2022-11-16	110.40	110.80	107.60	108.60	103.24	2,586
2022-11-15	114.20	114.80	105.00	107.60	102.29	5,193
2022-11-14	115.00	115.00	110.20	112.00	106.47	8,287
2022-11-11	112.00	118.80	110.40	115.00	109.32	13,565
2022-11-10	103.00	110.20	102.80	110.20	104.76	13,913
2022-11-09	104.00	104.00	102.00	103.20	98.104	3,148
2022-11-08	101.00	104.20	99.900	102.00	96.963	14,496
2022-11-07	100.00	102.40	99.200	99.900	94.967	9,086
2022-11-04	110.20	110.20	102.20	103.40	98.294	12,787
2022-11-03	109.80	113.00	108.00	112.20	106.42	12,704
2022-11-02	106.60	110.80	105.60	109.80	104.15	19,106
2022-11-01	107.00	108.60	106.00	106.60	101.11	5,852
2022-10-31	107.00	108.80	104.00	106.60	101.11	5,411
2022-10-28	107.60	107.60	104.20	107.40	101.87	8,532
2022-10-27	106.60	108.80	104.20	107.60	102.06	8,606
2022-10-26	103.40	106.60	100.20	106.60	101.11	20,133
2022-10-25	103.60	107.80	101.20	102.20	96.937	7,657
2022-10-24	98.500	106.40	98.000	99.900	94.755	15,914
2022-10-21	97.100	98.900	95.900	98.800	93.712	2,300
2022-10-20	100.60	101.40	96.000	96.000	91.056	1,405
2022-10-19	100.60	100.60	99.000	99.900	94.755	4,033
2022-10-18	96.700	102.20	96.700	100.00	94.850	5,816
2022-10-17	99.900	101.60	96.700	96.700	91.720	1,925
2022-10-14	101.20	102.40	98.500	99.900	94.755	4,614
2022-10-13	100.00	100.00	97.100	99.600	94.470	2,831
2022-10-12	99.200	101.00	96.600	99.000	93.901	3,942
2022-10-11	99.000	99.900	97.900	99.200	94.091	978
2022-10-10	102.00	102.00	95.000	99.000	93.901	4,154
2022-10-07	101.40	110.80	98.400	100.00	94.850	5,055
2022-10-06	93.300	104.60	93.300	100.20	95.040	4,717
2022-10-05	94.900	94.900	92.300	92.600	87.831	6,098
2022-10-04	91.900	95.100	91.900	94.900	90.012	2,871
2022-10-03	93.400	100.60	93.400	93.900	89.064	8,065
2022-09-30	89.500	93.300	88.000	93.300	88.495	3,224
2022-09-29	94.400	94.400	87.800	89.500	84.891	3,304
2022-09-28	95.000	95.000	92.200	93.200	88.400	1,800

← NewerPage 17 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.