SinterCast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	96.000	97.800	94.400	95.600	94.690	7,084
2026-04-28	96.000	97.200	94.200	94.200	93.303	2,504
2026-04-27	96.000	97.600	94.800	95.200	94.293	2,094
2026-04-24	97.000	97.800	95.800	97.000	96.076	1,480
2026-04-23	97.000	97.000	95.400	97.000	96.076	1,756
2026-04-22	92.000	97.000	92.000	97.000	96.076	8,888
2026-04-21	94.000	95.600	91.400	93.800	92.907	8,606
2026-04-20	89.400	95.000	89.400	92.600	91.718	12,966
2026-04-17	94.000	94.000	89.200	90.400	89.539	845
2026-04-16	89.200	90.200	89.000	89.000	88.152	317
2026-04-15	90.000	91.800	88.600	90.200	89.341	3,013
2026-04-14	88.200	90.000	88.200	89.000	88.152	3,059
2026-04-13	88.400	89.600	88.200	89.200	88.351	774
2026-04-10	88.600	90.200	88.400	90.000	89.143	6,587
2026-04-09	88.400	89.400	88.400	88.600	87.756	1,269
2026-04-08	92.000	94.000	88.000	88.800	87.954	9,429
2026-04-07	94.800	94.800	89.800	89.800	88.945	6,011
2026-04-02	92.400	94.800	92.400	93.000	92.114	4,603
2026-04-01	94.200	95.600	92.200	94.400	93.501	13,240
2026-03-31	95.200	95.200	93.000	94.400	93.501	1,011
2026-03-30	89.600	97.000	87.800	94.200	93.303	6,536
2026-03-27	89.000	89.400	87.200	89.200	88.351	2,357
2026-03-26	86.800	90.000	86.800	89.000	88.152	4,184
2026-03-25	89.000	89.600	86.800	86.800	85.973	3,770
2026-03-24	85.600	88.600	85.600	87.400	86.568	3,902
2026-03-23	89.000	89.600	86.000	86.000	85.181	2,878
2026-03-20	87.600	89.600	87.600	89.600	88.747	3,128
2026-03-19	91.400	91.800	87.400	87.600	86.766	9,549
2026-03-18	89.000	94.200	89.000	91.000	90.133	10,033
2026-03-17	87.000	95.000	86.000	89.000	88.152	8,710
2026-03-16	86.000	87.000	85.800	87.000	86.171	1,473
2026-03-13	87.000	87.000	85.400	85.800	84.983	3,200
2026-03-12	87.000	87.000	85.400	87.000	86.171	6,735
2026-03-11	87.000	87.600	86.000	87.000	86.171	1,081
2026-03-10	87.800	87.800	85.000	85.600	84.785	7,597
2026-03-09	88.000	88.200	85.800	85.800	84.983	1,979
2026-03-06	88.200	89.000	88.200	88.200	87.360	609
2026-03-05	90.600	90.600	88.000	89.000	88.152	4,434
2026-03-04	90.200	90.800	89.000	89.000	88.152	4,817
2026-03-03	87.600	90.200	85.600	90.200	89.341	4,828
2026-03-02	89.600	89.600	87.200	87.600	86.766	1,755
2026-02-27	88.200	89.600	88.200	89.000	88.152	6,831
2026-02-26	90.400	90.400	87.400	89.000	88.152	5,723
2026-02-25	90.000	90.400	88.000	90.400	89.539	2,665
2026-02-24	87.400	90.000	87.400	89.200	88.351	1,975
2026-02-23	89.200	90.600	88.000	88.800	87.954	5,314
2026-02-20	92.400	93.000	89.000	91.000	90.133	7,646
2026-02-19	92.000	93.800	91.400	93.000	92.114	2,144
2026-02-18	87.800	94.000	87.800	94.000	93.105	7,297
2026-02-17	88.600	89.600	84.800	88.600	87.756	25,823
2026-02-16	94.000	94.800	92.600	92.600	91.718	9,475
2026-02-13	94.000	95.400	93.000	93.800	92.907	3,500
2026-02-12	95.200	95.400	93.800	94.800	93.897	2,150
2026-02-11	95.200	95.600	93.400	95.600	94.690	3,122
2026-02-10	95.000	96.400	94.600	95.800	94.888	3,627
2026-02-09	96.600	96.600	94.600	95.800	94.888	4,559
2026-02-06	95.200	96.400	94.800	96.400	95.482	4,854
2026-02-05	96.600	97.200	94.600	95.400	94.491	3,596
2026-02-04	97.000	97.000	94.000	96.600	95.680	7,874
2026-02-03	96.800	98.000	94.200	97.000	96.076	7,862

← NewerPage 3 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.