SinterCast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	110.00	110.50	109.50	109.50	107.96	1,029
2025-10-30	109.00	110.00	109.00	109.00	107.46	8,414
2025-10-29	109.00	111.00	109.00	109.00	107.46	3,869
2025-10-28	109.00	111.00	109.00	109.50	107.96	5,615
2025-10-27	109.50	110.00	109.00	109.00	107.46	5,484
2025-10-24	109.50	110.50	109.00	110.00	108.45	10,975
2025-10-23	109.50	110.50	109.00	110.50	108.94	8,717
2025-10-22	109.50	110.00	109.00	109.00	107.46	4,360
2025-10-21	112.00	113.00	107.50	109.00	107.46	61,237
2025-10-20	111.00	112.50	110.00	111.50	109.93	1,655
2025-10-17	111.00	111.00	110.00	111.00	109.44	3,068
2025-10-16	111.00	111.50	110.00	111.00	109.44	1,444
2025-10-15	111.00	111.00	110.00	110.50	108.94	3,138
2025-10-14	110.50	111.00	110.00	110.00	108.45	1,629
2025-10-13	110.50	111.00	110.00	111.00	109.44	2,452
2025-10-10	111.00	111.00	110.00	110.00	108.45	2,045
2025-10-09	111.00	111.00	110.00	110.00	108.45	4,543
2025-10-08	110.50	111.00	110.00	111.00	109.44	1,766
2025-10-07	111.00	111.00	110.00	110.00	108.45	1,513
2025-10-06	112.00	112.50	109.50	111.00	109.44	1,037
2025-10-03	110.50	111.50	109.00	110.00	108.45	6,767
2025-10-02	111.00	113.00	109.50	110.00	108.45	4,092
2025-10-01	111.00	112.00	110.00	111.00	109.44	1,355
2025-09-30	112.00	112.50	109.50	111.00	109.44	4,338
2025-09-29	109.50	112.00	109.00	111.00	109.44	5,246
2025-09-26	110.50	112.00	109.00	109.00	107.46	4,037
2025-09-25	111.00	112.00	110.00	110.00	108.45	4,440
2025-09-24	110.50	111.00	110.00	110.00	108.45	15,211
2025-09-23	110.50	111.00	109.50	110.00	108.45	2,186
2025-09-22	110.00	112.00	110.00	110.50	108.94	1,208
2025-09-19	110.50	111.50	110.00	111.00	109.44	2,057
2025-09-18	110.50	112.00	110.00	111.00	109.44	1,810
2025-09-17	110.50	112.00	109.50	110.50	108.94	3,258
2025-09-16	110.00	110.50	109.50	110.00	108.45	6,567
2025-09-15	110.00	111.00	109.00	109.50	107.96	4,179
2025-09-12	109.50	111.50	109.50	110.00	108.45	3,954
2025-09-11	110.50	111.00	109.00	111.00	109.44	1,813
2025-09-10	111.50	111.50	109.00	109.00	107.46	1,070
2025-09-09	110.00	113.00	110.00	111.50	109.93	3,716
2025-09-08	109.50	115.50	108.00	115.50	113.87	11,496
2025-09-05	109.50	109.50	108.00	109.00	107.46	4,135
2025-09-04	107.00	109.50	105.00	109.50	107.96	8,376
2025-09-03	107.00	108.00	107.00	107.50	105.99	3,854
2025-09-02	108.00	108.50	105.00	106.00	104.51	8,276
2025-09-01	108.00	109.00	105.50	108.00	106.48	5,520
2025-08-29	108.50	109.00	107.50	107.50	105.99	3,607
2025-08-28	110.00	110.50	108.00	108.00	106.48	3,546
2025-08-27	110.50	111.00	108.00	110.50	108.94	3,324
2025-08-26	109.00	110.50	107.50	110.50	108.94	10,516
2025-08-25	107.50	108.50	106.00	108.50	106.97	3,489
2025-08-22	105.00	107.00	104.00	107.00	105.49	9,109
2025-08-21	109.00	109.00	104.00	105.00	103.52	15,994
2025-08-20	113.00	113.00	106.00	109.00	107.46	13,922
2025-08-19	114.00	115.00	113.50	114.50	112.89	1,832
2025-08-18	114.00	115.00	113.00	115.00	113.38	1,572
2025-08-15	113.50	114.50	112.50	114.00	112.39	4,002
2025-08-14	115.00	115.00	113.00	113.50	111.90	599
2025-08-13	114.00	115.00	112.50	115.00	113.38	8,497
2025-08-12	114.00	115.00	113.00	115.00	113.38	4,506
2025-08-11	115.50	115.50	113.00	113.50	111.90	3,538

← NewerPage 5 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.