SinterCast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	120.60	124.80	120.60	121.40	113.19	2,527
2022-04-04	125.00	125.00	119.00	120.60	112.44	3,008
2022-04-01	124.60	126.00	120.00	122.20	113.94	1,216
2022-03-31	123.20	124.60	122.80	122.80	114.50	1,020
2022-03-30	129.00	129.00	122.60	122.60	114.31	2,845
2022-03-29	124.80	129.40	123.00	128.40	119.72	5,608
2022-03-28	121.60	127.00	121.00	127.00	118.41	8,122
2022-03-25	121.60	121.60	120.60	120.60	112.44	897
2022-03-24	122.40	122.40	120.00	121.60	113.38	1,845
2022-03-23	122.60	122.60	120.00	120.80	112.63	1,302
2022-03-22	121.00	122.80	118.60	120.40	112.26	2,471
2022-03-21	120.00	120.40	116.80	119.80	111.70	4,491
2022-03-18	122.60	122.80	121.20	122.40	114.12	1,744
2022-03-17	119.60	121.40	118.40	119.00	110.95	1,628
2022-03-16	120.00	122.00	118.60	119.60	111.51	6,485
2022-03-15	119.00	120.00	117.20	118.00	110.02	3,607
2022-03-14	118.00	121.00	117.80	119.00	110.95	2,275
2022-03-11	119.60	119.60	116.00	116.60	108.72	4,524
2022-03-10	115.60	121.40	115.40	119.60	111.51	4,554
2022-03-09	108.40	115.40	108.40	115.40	107.60	6,636
2022-03-08	108.40	113.80	108.00	108.40	101.07	9,578
2022-03-07	102.00	112.40	102.00	108.40	101.07	13,304
2022-03-04	112.00	112.60	109.40	110.00	102.56	7,467
2022-03-03	115.00	116.20	112.00	113.40	105.73	8,002
2022-03-02	116.00	116.20	113.00	116.20	108.34	6,742
2022-03-01	116.00	129.60	113.60	118.00	110.02	7,581
2022-02-28	118.00	118.00	115.00	118.00	110.02	5,873
2022-02-25	113.60	120.00	113.20	119.60	111.51	8,823
2022-02-24	114.00	114.00	108.00	109.00	101.63	24,808
2022-02-23	121.00	123.00	118.00	119.80	111.70	7,836
2022-02-22	120.00	122.80	120.00	121.00	112.82	2,461
2022-02-21	125.20	125.40	120.00	122.00	113.75	12,003
2022-02-18	129.00	129.80	126.20	127.40	118.79	7,811
2022-02-17	132.40	132.40	130.60	130.60	121.77	4,101
2022-02-16	132.60	132.60	129.80	132.60	123.63	5,410
2022-02-15	131.40	133.20	131.40	132.60	123.63	2,910
2022-02-14	135.80	135.80	130.80	131.20	122.33	9,175
2022-02-11	137.40	137.40	135.40	137.00	127.74	3,052
2022-02-10	140.80	141.00	137.60	138.40	129.04	5,240
2022-02-09	141.00	141.00	138.80	138.80	129.41	7,793
2022-02-08	146.60	146.60	138.00	141.40	131.84	10,488
2022-02-07	148.00	149.40	145.00	149.40	139.30	4,209
2022-02-04	147.00	149.60	143.60	147.60	137.62	5,502
2022-02-03	149.60	149.60	146.20	147.60	137.62	2,818
2022-02-02	149.60	150.60	146.00	149.60	139.48	3,573
2022-02-01	147.00	153.00	147.00	148.80	138.74	5,866
2022-01-31	140.00	144.00	139.60	143.40	133.70	3,496
2022-01-28	139.80	140.00	138.00	140.00	130.53	3,961
2022-01-27	139.20	140.40	137.80	138.20	128.85	2,633
2022-01-26	140.40	141.00	137.60	139.80	130.35	3,827
2022-01-25	138.00	142.00	138.00	138.00	128.67	3,743
2022-01-24	143.60	144.80	136.40	138.00	128.67	10,006
2022-01-21	145.40	148.40	143.00	144.00	134.26	5,073
2022-01-20	148.60	148.60	144.00	145.20	135.38	2,928
2022-01-19	147.00	147.00	144.20	145.60	135.75	2,487
2022-01-18	149.80	149.80	145.60	147.20	137.25	5,717
2022-01-17	141.60	152.60	141.60	149.80	139.67	16,841
2022-01-14	142.00	143.80	140.00	141.40	131.84	9,476
2022-01-13	144.60	145.00	142.80	142.80	133.14	2,433
2022-01-12	143.00	146.60	141.60	143.80	134.08	5,387

← NewerPage 20 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.