SinterCast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	107.00	109.00	106.00	109.00	109.00	4,276
2026-07-24	108.00	109.00	106.00	108.50	108.50	3,002
2026-07-23	109.00	109.00	107.00	109.00	109.00	1,167
2026-07-22	107.00	109.00	106.00	108.00	108.00	5,479
2026-07-21	102.50	111.00	102.50	108.00	108.00	14,803
2026-07-20	105.00	105.00	102.50	105.00	105.00	2,248
2026-07-17	104.50	105.00	102.50	105.00	105.00	6,395
2026-07-16	101.00	104.50	101.00	104.50	104.50	5,473
2026-07-15	102.00	103.00	100.00	101.50	101.50	2,762
2026-07-14	104.50	104.50	102.00	103.50	103.50	1,756
2026-07-13	105.50	105.50	102.50	105.00	105.00	4,486
2026-07-10	106.50	106.50	105.00	106.00	106.00	896
2026-07-09	108.50	108.50	104.50	106.50	106.50	2,283
2026-07-08	108.50	109.00	104.50	105.00	105.00	4,578
2026-07-07	108.50	109.50	105.00	108.50	108.50	4,506
2026-07-06	104.00	110.50	104.00	108.00	108.00	13,921
2026-07-03	104.50	105.00	102.50	104.00	104.00	4,022
2026-07-02	101.50	105.00	100.00	105.00	105.00	2,446
2026-07-01	99.000	103.00	99.000	101.50	101.50	7,274
2026-06-30	100.50	100.50	98.000	99.000	99.000	3,618
2026-06-29	99.600	100.50	99.000	100.00	100.00	646
2026-06-26	99.400	101.50	98.600	99.600	99.600	2,264
2026-06-25	99.200	102.50	98.600	101.50	101.50	7,833
2026-06-24	101.50	103.50	99.000	99.400	99.400	6,425
2026-06-23	104.00	104.00	101.50	101.50	101.50	1,941
2026-06-22	104.00	105.00	103.00	104.50	104.50	1,598
2026-06-18	105.50	105.50	104.00	105.50	105.50	1,674
2026-06-17	103.00	106.50	103.00	105.50	105.50	5,225
2026-06-16	104.00	105.50	102.00	103.00	103.00	1,083
2026-06-15	105.50	108.50	104.00	105.00	105.00	11,852
2026-06-12	108.00	108.00	104.50	106.00	106.00	7,166
2026-06-11	106.50	109.50	106.00	107.50	107.50	3,318
2026-06-10	105.50	109.00	105.00	107.00	107.00	6,649
2026-06-09	107.00	107.00	106.00	107.00	107.00	1,254
2026-06-08	108.50	108.50	106.00	108.50	108.50	2,074
2026-06-05	109.00	109.50	108.00	109.50	109.50	4,079
2026-06-04	105.00	111.00	104.50	109.00	109.00	16,265
2026-06-03	108.50	108.50	104.50	105.00	105.00	2,897
2026-06-02	108.50	109.00	107.00	107.00	107.00	1,802
2026-06-01	108.50	109.00	106.00	108.00	108.00	4,258
2026-05-29	107.50	110.00	107.00	108.50	108.50	7,123
2026-05-28	106.50	107.50	104.50	107.50	107.50	5,312
2026-05-27	105.00	107.50	104.50	106.00	106.00	20,555
2026-05-26	99.800	105.50	99.800	105.00	105.00	14,111
2026-05-25	101.00	102.00	99.000	100.50	100.50	9,399
2026-05-22	101.50	103.00	100.00	101.50	101.50	4,224
2026-05-21	102.00	103.00	101.00	101.00	101.00	465
2026-05-20	105.00	105.50	100.50	103.00	103.00	3,245
2026-05-19	104.00	105.00	103.00	105.00	104.00	3,304
2026-05-18	103.00	105.00	101.50	103.00	102.02	3,230
2026-05-15	103.50	105.00	102.50	102.50	101.52	4,570
2026-05-13	104.50	105.00	102.00	103.50	102.51	4,167
2026-05-12	101.50	104.50	100.50	104.50	103.50	10,169
2026-05-11	102.00	103.00	100.50	100.50	99.543	5,803
2026-05-08	102.50	104.00	101.00	102.00	101.03	1,536
2026-05-07	102.50	105.00	101.00	102.00	101.03	9,231
2026-05-06	92.200	103.00	90.600	103.00	102.02	21,001
2026-05-05	92.600	94.600	91.600	91.800	90.926	6,175
2026-05-04	94.800	96.800	93.000	95.400	94.491	3,469
2026-04-30	95.600	97.000	94.600	94.600	93.699	1,894

← NewerPage 2 of 5 · 250 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.