SinterCast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	117.00	125.80	113.00	118.20	112.11	5,201
2022-07-04	125.00	132.60	114.00	117.00	110.97	7,164
2022-07-01	113.00	130.20	112.00	116.40	110.41	5,208
2022-06-30	113.60	114.80	112.00	114.00	108.13	1,087
2022-06-29	115.00	115.00	112.00	112.00	106.23	779
2022-06-28	115.00	116.00	113.00	114.00	108.13	2,922
2022-06-27	116.00	117.00	114.00	114.00	108.13	3,911
2022-06-23	115.80	118.60	114.80	114.80	108.89	288
2022-06-22	116.20	119.00	113.40	116.40	110.41	6,326
2022-06-21	120.80	120.80	117.00	117.80	111.73	1,854
2022-06-20	118.00	120.20	117.20	119.00	112.87	3,330
2022-06-17	120.80	120.80	117.40	118.00	111.92	2,199
2022-06-16	121.00	127.00	118.00	119.80	113.63	2,970
2022-06-15	123.00	126.80	118.20	120.60	114.39	3,725
2022-06-14	119.40	128.60	119.40	123.00	116.67	3,433
2022-06-13	128.00	128.00	119.40	119.40	113.25	5,367
2022-06-10	128.60	130.00	125.60	127.80	121.22	5,868
2022-06-09	126.40	128.80	126.40	126.40	119.89	3,906
2022-06-08	124.20	126.60	124.00	125.00	118.56	3,623
2022-06-07	124.40	125.00	121.00	124.00	117.61	1,494
2022-06-03	123.60	125.00	121.00	124.00	117.61	5,225
2022-06-02	123.00	126.60	121.60	123.60	117.23	4,600
2022-06-01	128.60	128.60	121.40	124.60	118.18	5,456
2022-05-31	130.20	133.00	125.20	128.00	121.41	3,953
2022-05-30	130.20	133.00	126.60	130.00	123.30	1,947
2022-05-27	131.80	131.80	125.80	130.00	123.30	8,029
2022-05-25	130.20	131.40	126.00	130.00	123.30	1,918
2022-05-24	127.00	131.00	127.00	129.00	122.36	6,584
2022-05-23	126.20	129.20	124.20	126.00	119.51	3,086
2022-05-20	131.00	131.00	128.20	130.60	123.87	472
2022-05-19	133.00	133.00	127.80	131.20	124.44	3,797
2022-05-18	132.00	132.00	128.20	130.60	123.87	720
2022-05-17	133.80	135.00	132.00	132.40	123.45	3,575
2022-05-16	132.00	134.00	132.00	132.80	123.82	1,999
2022-05-13	130.00	133.40	127.00	131.80	122.89	4,670
2022-05-12	134.60	134.60	130.00	131.20	122.33	5,130
2022-05-11	128.00	133.20	128.00	130.00	121.21	1,135
2022-05-10	128.60	128.60	124.00	128.00	119.34	3,807
2022-05-09	132.00	132.40	125.00	125.00	116.55	1,580
2022-05-06	131.00	131.00	128.40	131.00	122.14	2,293
2022-05-05	132.60	135.40	131.00	134.60	125.50	781
2022-05-04	133.60	136.60	129.80	131.80	122.89	1,778
2022-05-03	134.20	136.40	132.80	136.00	126.80	1,854
2022-05-02	129.60	136.20	129.00	134.20	125.13	2,116
2022-04-29	132.00	134.00	130.00	130.00	121.21	3,521
2022-04-28	131.80	135.40	130.20	131.00	122.14	7,020
2022-04-27	139.40	140.00	131.40	131.40	122.51	7,601
2022-04-26	142.00	142.80	139.20	139.20	129.79	3,997
2022-04-25	140.80	143.60	138.00	142.00	132.40	7,340
2022-04-22	137.00	141.80	134.80	139.00	129.60	8,866
2022-04-21	128.00	138.80	128.00	135.60	126.43	7,358
2022-04-20	127.00	129.00	126.00	127.00	118.41	3,169
2022-04-19	126.20	129.20	125.60	126.00	117.48	1,862
2022-04-14	128.40	128.80	125.80	126.80	118.23	463
2022-04-13	127.60	129.20	126.40	127.00	118.41	748
2022-04-12	128.00	129.20	124.40	126.40	117.85	3,867
2022-04-11	132.00	136.20	127.20	127.20	118.60	2,705
2022-04-08	130.00	130.00	126.60	130.00	121.21	768
2022-04-07	129.00	131.80	128.00	129.00	120.28	2,527
2022-04-06	125.00	132.20	125.00	129.00	120.28	15,697

← NewerPage 19 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.