SinterCast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	97.400	100.00	95.800	96.800	95.878	4,700
2026-01-30	98.800	99.000	96.400	97.400	96.472	1,802
2026-01-29	98.400	99.000	97.400	98.800	97.859	2,624
2026-01-28	99.200	99.200	97.400	98.400	97.463	5,523
2026-01-27	99.800	101.00	97.800	98.000	97.067	7,353
2026-01-26	101.00	102.50	99.800	99.800	98.850	3,233
2026-01-23	100.50	102.50	100.50	100.50	99.543	2,559
2026-01-22	100.00	102.00	100.00	100.50	99.543	1,990
2026-01-21	101.00	102.00	99.800	99.800	98.850	2,356
2026-01-20	101.50	102.00	100.00	100.50	99.543	1,809
2026-01-19	101.50	103.00	101.00	102.00	101.03	5,151
2026-01-16	100.00	104.00	99.800	102.00	101.03	5,494
2026-01-15	100.00	102.00	99.800	100.00	99.048	6,060
2026-01-14	101.50	102.00	99.600	100.00	99.048	6,798
2026-01-13	100.50	102.50	100.50	101.50	100.53	1,547
2026-01-12	103.00	103.50	100.50	102.50	101.52	2,767
2026-01-09	101.50	103.00	101.50	102.00	101.03	1,629
2026-01-08	102.00	102.50	100.50	100.50	99.543	5,149
2026-01-07	102.50	102.50	100.50	102.00	101.03	4,133
2026-01-05	105.50	105.50	102.00	102.50	101.52	837
2026-01-02	106.00	106.00	104.00	104.00	103.01	885
2025-12-30	106.00	106.00	104.00	106.00	104.99	2,351
2025-12-29	102.00	104.00	101.00	104.00	103.01	3,129
2025-12-23	101.50	102.50	100.00	102.00	101.03	3,754
2025-12-22	100.50	102.00	100.00	102.00	101.03	3,252
2025-12-19	101.50	102.00	100.00	101.50	100.53	4,092
2025-12-18	101.50	102.50	101.00	101.00	100.04	1,822
2025-12-17	101.50	101.50	100.00	101.50	100.53	3,753
2025-12-16	101.50	102.00	101.00	101.00	100.04	4,319
2025-12-15	103.50	103.50	101.50	101.50	100.53	2,398
2025-12-12	104.00	104.00	101.50	103.50	102.51	6,037
2025-12-11	103.50	105.00	103.00	104.00	103.01	3,985
2025-12-10	105.00	106.00	103.50	103.50	102.51	642
2025-12-09	107.00	107.00	105.00	105.50	104.50	2,425
2025-12-08	106.50	107.50	105.50	106.50	105.49	890
2025-12-05	107.50	107.50	105.50	107.00	105.98	2,179
2025-12-04	108.50	109.00	107.00	107.00	105.98	2,353
2025-12-03	109.00	109.00	108.00	108.50	107.47	2,277
2025-12-02	108.50	109.50	108.00	108.00	106.97	2,782
2025-12-01	107.50	109.00	107.50	108.00	106.97	4,507
2025-11-28	109.00	109.00	107.00	107.00	105.98	913
2025-11-27	108.50	108.50	107.00	108.00	106.97	2,710
2025-11-26	108.00	108.50	108.00	108.50	107.47	3,356
2025-11-25	107.00	108.50	107.00	108.00	106.97	1,618
2025-11-24	107.00	108.00	107.00	107.00	105.98	4,926
2025-11-21	105.00	108.50	103.50	106.00	104.99	12,841
2025-11-20	105.50	106.00	104.00	106.00	104.99	2,698
2025-11-19	104.00	104.00	101.50	104.00	103.01	2,676
2025-11-18	103.50	103.50	101.50	102.00	101.03	1,849
2025-11-17	103.00	105.00	101.50	103.50	102.51	2,227
2025-11-14	102.00	103.00	101.00	103.00	102.02	4,913
2025-11-13	105.50	106.00	101.50	102.00	101.03	10,563
2025-11-12	102.50	106.00	102.00	106.00	104.99	15,418
2025-11-11	104.00	104.00	101.50	102.00	101.03	2,807
2025-11-10	104.50	104.50	101.00	103.00	102.02	1,788
2025-11-07	105.00	105.00	103.00	103.50	102.51	5,113
2025-11-06	108.50	108.50	105.00	105.50	104.50	5,428
2025-11-05	105.00	112.50	105.00	108.50	106.97	18,778
2025-11-04	110.00	110.00	109.00	109.50	107.96	5,543
2025-11-03	109.50	110.00	109.00	110.00	108.45	3,180

← NewerPage 4 of 21 · 1,260 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.