SinterCast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	95.400	95.400	90.500	95.000	90.107	4,839
2022-09-26	92.600	97.600	90.500	93.900	89.064	7,433
2022-09-23	94.000	94.000	90.500	91.000	86.313	8,174
2022-09-22	99.900	101.40	93.000	94.000	89.159	7,061
2022-09-21	101.80	101.80	97.300	98.700	93.617	2,868
2022-09-20	100.80	101.80	99.500	99.600	94.470	1,233
2022-09-19	98.000	105.80	97.900	99.600	94.470	12,526
2022-09-16	98.100	98.100	95.700	96.600	91.625	10,739
2022-09-15	103.60	103.60	97.400	98.700	93.617	8,990
2022-09-14	104.00	104.00	100.60	100.60	95.419	8,224
2022-09-13	110.40	110.40	104.00	104.00	98.644	6,238
2022-09-12	105.00	110.00	104.80	107.40	101.87	5,429
2022-09-09	106.40	106.40	104.20	104.60	99.213	2,052
2022-09-08	111.00	111.00	102.60	106.40	100.92	5,704
2022-09-07	113.20	113.20	107.00	107.00	101.49	3,015
2022-09-06	112.20	112.20	108.40	111.40	105.66	3,088
2022-09-05	108.00	111.60	106.20	111.60	105.85	2,007
2022-09-02	110.20	110.20	108.00	109.80	104.15	1,024
2022-09-01	114.00	114.00	108.60	110.20	104.52	1,898
2022-08-31	112.60	112.60	110.20	111.80	106.04	3,015
2022-08-30	113.80	114.00	109.20	112.80	106.99	4,081
2022-08-29	112.40	112.40	108.20	110.00	104.33	1,899
2022-08-26	112.80	112.80	111.00	112.40	106.61	1,076
2022-08-25	110.40	114.20	110.00	111.60	105.85	5,150
2022-08-24	113.40	115.00	110.00	112.00	106.23	4,607
2022-08-23	112.60	114.80	112.60	113.40	107.56	1,030
2022-08-22	115.80	119.60	112.60	112.60	106.80	1,761
2022-08-19	119.00	119.00	115.40	115.60	109.65	5,700
2022-08-18	118.00	119.80	117.40	119.00	112.87	627
2022-08-17	120.40	122.00	117.40	120.00	113.82	4,013
2022-08-16	121.40	122.80	118.60	120.80	114.58	2,074
2022-08-15	119.80	121.40	119.80	120.20	114.01	1,147
2022-08-12	120.60	120.60	118.40	119.80	113.63	862
2022-08-11	120.20	120.60	118.40	120.60	114.39	1,132
2022-08-10	118.40	120.20	118.20	120.20	114.01	706
2022-08-09	120.40	120.40	118.40	119.80	113.63	1,302
2022-08-08	122.00	122.00	118.20	120.40	114.20	2,618
2022-08-05	118.20	122.00	117.00	120.60	114.39	3,703
2022-08-04	121.80	123.00	119.00	119.60	113.44	3,173
2022-08-03	118.80	121.60	118.80	121.60	115.34	2,931
2022-08-02	121.00	121.00	118.40	118.80	112.68	1,400
2022-08-01	122.00	123.00	118.20	121.60	115.34	3,627
2022-07-29	121.60	121.80	118.60	121.60	115.34	463
2022-07-28	122.00	122.00	119.60	121.60	115.34	184
2022-07-27	122.00	122.00	118.80	121.80	115.53	580
2022-07-26	122.60	122.60	119.20	122.00	115.72	688
2022-07-25	123.00	128.00	119.40	122.80	116.48	2,833
2022-07-22	123.00	123.00	118.20	120.00	113.82	1,459
2022-07-21	121.00	121.00	119.60	120.40	114.20	921
2022-07-20	123.00	123.00	119.20	121.40	115.15	1,930
2022-07-19	121.60	122.60	118.20	120.80	114.58	823
2022-07-18	122.00	122.00	117.20	120.00	113.82	2,192
2022-07-15	121.00	122.40	118.00	121.20	114.96	1,889
2022-07-14	123.00	123.00	116.80	117.00	110.97	2,135
2022-07-13	124.20	124.20	119.20	121.80	115.53	4,725
2022-07-12	120.00	125.00	116.60	121.20	114.96	13,588
2022-07-11	123.80	123.80	116.40	120.00	113.82	1,826
2022-07-08	124.40	124.40	119.40	122.40	116.10	1,050
2022-07-07	117.80	119.40	115.00	119.00	112.87	2,040
2022-07-06	123.00	123.00	114.00	117.80	111.73	1,340

← NewerPage 18 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.