SinterCast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	143.00	146.60	141.60	143.80	134.08	5,387
2022-01-11	140.40	147.60	140.20	143.60	133.89	6,266
2022-01-10	143.20	144.80	139.40	140.20	130.72	8,396
2022-01-07	148.00	149.60	143.00	143.20	133.52	6,781
2022-01-05	149.00	149.60	148.00	149.40	139.30	3,316
2022-01-04	153.20	153.20	147.80	148.20	138.18	4,467
2022-01-03	138.80	153.60	138.80	153.20	142.84	9,657
2021-12-30	141.00	142.00	139.40	140.80	131.28	4,171
2021-12-29	140.80	141.00	137.80	140.00	130.53	5,296
2021-12-28	137.80	140.00	137.40	138.80	129.41	6,291
2021-12-27	138.80	138.80	137.20	138.00	128.67	1,882
2021-12-23	135.60	140.00	135.40	138.80	129.41	5,058
2021-12-22	134.80	135.00	133.60	135.00	125.87	11,207
2021-12-21	133.20	135.00	133.20	134.00	124.94	15,934
2021-12-20	134.00	135.00	133.20	133.20	124.19	10,762
2021-12-17	133.40	135.00	132.20	135.00	125.87	10,919
2021-12-16	133.00	135.80	133.00	133.40	124.38	16,292
2021-12-15	136.40	138.40	133.80	136.00	126.80	4,390
2021-12-14	138.20	139.00	135.00	136.60	127.36	4,941
2021-12-13	141.00	141.00	138.40	139.40	129.97	4,109
2021-12-10	144.20	144.20	139.20	140.00	130.53	17,721
2021-12-09	143.00	144.60	143.00	144.40	134.64	480
2021-12-08	145.20	146.00	143.00	143.00	133.33	1,503
2021-12-07	146.00	147.20	144.80	145.00	135.20	2,044
2021-12-06	144.40	146.00	143.60	145.40	135.57	4,127
2021-12-03	148.80	148.80	142.00	143.40	133.70	2,442
2021-12-02	143.80	147.00	142.60	144.20	134.45	3,409
2021-12-01	143.80	148.80	141.40	145.80	135.94	12,263
2021-11-30	144.00	146.00	141.80	146.00	136.13	7,534
2021-11-29	142.20	146.00	142.20	144.00	134.26	13,073
2021-11-26	141.00	145.80	141.00	143.20	133.52	10,023
2021-11-25	149.80	149.80	147.00	148.40	138.37	4,967
2021-11-24	148.40	151.40	147.40	149.80	139.67	4,269
2021-11-23	148.60	148.60	145.80	148.40	138.37	4,507
2021-11-22	149.00	150.80	147.80	148.60	138.55	1,523
2021-11-19	153.00	153.80	147.00	150.60	140.42	6,757
2021-11-18	155.20	156.00	151.60	152.00	141.72	6,209
2021-11-17	153.20	155.00	152.60	155.00	142.65	10,535
2021-11-16	156.00	156.00	153.00	154.80	142.47	2,740
2021-11-15	153.80	157.00	153.00	156.20	143.76	9,186
2021-11-12	152.20	154.00	152.00	153.40	141.18	6,293
2021-11-11	152.60	152.60	150.60	152.20	140.08	3,918
2021-11-10	152.60	152.60	151.60	152.60	140.45	3,381
2021-11-09	152.00	152.40	150.60	152.00	139.89	2,816
2021-11-08	151.40	153.00	149.80	152.00	139.89	1,921
2021-11-05	153.80	153.80	149.00	151.40	139.34	4,885
2021-11-04	155.20	155.20	150.40	151.80	139.71	7,186
2021-11-03	156.40	156.40	151.60	153.20	141.00	13,478
2021-11-02	153.60	157.20	153.00	154.40	142.10	12,881
2021-11-01	150.20	154.20	150.20	153.60	141.37	8,604
2021-10-29	151.60	151.60	146.80	150.20	138.24	10,099
2021-10-28	149.40	153.20	149.40	151.60	139.52	6,344
2021-10-27	152.60	154.00	151.20	151.40	139.34	9,992
2021-10-26	147.00	153.00	147.00	152.60	140.45	26,004
2021-10-25	139.20	146.60	137.00	144.60	133.08	15,707
2021-10-22	140.20	140.20	137.60	139.20	128.11	6,263
2021-10-21	140.00	140.20	137.80	140.20	129.03	3,880
2021-10-20	139.80	141.40	137.60	140.00	128.85	7,132
2021-10-19	139.20	143.80	138.00	139.80	128.66	11,914
2021-10-18	141.00	142.60	139.00	141.20	129.95	5,310

← NewerPage 21 of 22 · 1,262 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.