SinterCast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 115.50 | 116.00 | 114.00 | 115.50 | 113.87 | 1,084 |
| 2025-08-07 | 115.00 | 115.00 | 114.00 | 115.00 | 113.38 | 4,634 |
| 2025-08-06 | 114.50 | 115.00 | 114.00 | 115.00 | 113.38 | 488 |
| 2025-08-05 | 114.50 | 115.00 | 114.00 | 114.00 | 112.39 | 1,781 |
| 2025-08-04 | 115.00 | 116.00 | 114.00 | 114.50 | 112.89 | 1,435 |
| 2025-08-01 | 115.00 | 115.50 | 113.50 | 113.50 | 111.90 | 918 |
| 2025-07-31 | 114.00 | 117.00 | 114.00 | 114.50 | 112.89 | 1,159 |
| 2025-07-30 | 114.50 | 116.00 | 114.00 | 115.50 | 113.87 | 4,829 |
| 2025-07-29 | 117.00 | 118.00 | 113.00 | 114.50 | 112.89 | 6,535 |
| 2025-07-28 | 117.50 | 118.00 | 115.50 | 117.00 | 115.35 | 3,689 |
| 2025-07-25 | 115.50 | 118.00 | 115.00 | 118.00 | 116.34 | 3,652 |
| 2025-07-24 | 116.50 | 117.00 | 115.00 | 117.00 | 115.35 | 6,055 |
| 2025-07-23 | 116.50 | 117.00 | 115.00 | 115.50 | 113.87 | 1,694 |
| 2025-07-22 | 117.00 | 118.00 | 115.00 | 115.50 | 113.87 | 3,025 |
| 2025-07-21 | 116.50 | 118.00 | 116.00 | 118.00 | 116.34 | 5,297 |
| 2025-07-18 | 114.50 | 117.00 | 114.00 | 115.00 | 113.38 | 1,052 |
| 2025-07-17 | 115.00 | 115.50 | 114.00 | 114.00 | 112.39 | 4,295 |
| 2025-07-16 | 116.50 | 117.00 | 115.00 | 115.00 | 113.38 | 2,336 |
| 2025-07-15 | 114.50 | 117.50 | 114.50 | 117.50 | 115.84 | 1,192 |
| 2025-07-14 | 116.00 | 117.00 | 114.00 | 117.00 | 115.35 | 1,364 |
| 2025-07-11 | 117.50 | 117.50 | 114.50 | 114.50 | 112.89 | 2,261 |
| 2025-07-10 | 115.50 | 116.50 | 114.50 | 114.50 | 112.89 | 1,845 |
| 2025-07-09 | 116.50 | 116.50 | 114.50 | 116.50 | 114.86 | 1,170 |
| 2025-07-08 | 114.00 | 118.00 | 112.00 | 116.50 | 114.86 | 19,224 |
| 2025-07-07 | 118.50 | 118.50 | 114.00 | 114.00 | 112.39 | 7,514 |
| 2025-07-04 | 118.00 | 118.50 | 116.00 | 117.50 | 115.84 | 1,429 |
| 2025-07-03 | 119.00 | 119.00 | 116.00 | 118.50 | 116.83 | 2,216 |
| 2025-07-02 | 119.00 | 121.50 | 117.50 | 118.50 | 116.83 | 7,064 |
| 2025-07-01 | 116.50 | 119.50 | 115.00 | 119.00 | 117.32 | 6,953 |
| 2025-06-30 | 117.00 | 118.00 | 115.00 | 117.50 | 115.84 | 1,537 |
| 2025-06-27 | 115.00 | 117.50 | 114.00 | 117.00 | 115.35 | 3,616 |
| 2025-06-26 | 116.00 | 116.00 | 113.50 | 115.50 | 113.87 | 1,518 |
| 2025-06-25 | 114.50 | 115.50 | 110.00 | 115.00 | 113.38 | 7,116 |
| 2025-06-24 | 116.00 | 117.50 | 115.00 | 115.50 | 113.87 | 2,717 |
| 2025-06-23 | 114.00 | 116.00 | 114.00 | 116.00 | 114.37 | 2,094 |
| 2025-06-19 | 117.50 | 118.00 | 116.50 | 116.50 | 114.86 | 1,516 |
| 2025-06-18 | 118.00 | 118.00 | 116.00 | 117.50 | 115.84 | 2,025 |
| 2025-06-17 | 118.00 | 118.00 | 115.50 | 117.50 | 115.84 | 1,495 |
| 2025-06-16 | 115.00 | 118.00 | 114.50 | 117.00 | 115.35 | 6,804 |
| 2025-06-13 | 115.50 | 117.00 | 113.50 | 114.50 | 112.89 | 4,695 |
| 2025-06-12 | 116.00 | 117.00 | 115.00 | 116.50 | 114.86 | 2,145 |
| 2025-06-11 | 118.50 | 119.00 | 116.50 | 118.00 | 116.34 | 3,171 |
| 2025-06-10 | 119.00 | 119.00 | 116.50 | 118.50 | 116.83 | 4,378 |
| 2025-06-09 | 119.00 | 119.00 | 116.50 | 118.00 | 116.34 | 7,392 |
| 2025-06-05 | 117.50 | 119.00 | 117.50 | 118.50 | 116.83 | 2,354 |
| 2025-06-04 | 117.50 | 119.00 | 117.00 | 117.00 | 115.35 | 4,329 |
| 2025-06-03 | 115.00 | 120.00 | 115.00 | 118.00 | 116.34 | 14,539 |
| 2025-06-02 | 115.50 | 116.00 | 112.50 | 114.50 | 112.89 | 6,127 |
| 2025-05-30 | 115.00 | 116.00 | 113.00 | 113.00 | 111.41 | 6,025 |
| 2025-05-28 | 114.50 | 117.00 | 112.50 | 112.50 | 110.92 | 7,114 |
| 2025-05-27 | 113.50 | 115.50 | 113.00 | 114.50 | 112.89 | 8,382 |
| 2025-05-26 | 111.00 | 113.50 | 111.00 | 111.00 | 109.44 | 5,156 |
| 2025-05-23 | 108.50 | 112.00 | 108.50 | 111.00 | 109.44 | 7,862 |
| 2025-05-22 | 111.50 | 111.50 | 108.00 | 108.00 | 106.48 | 8,732 |
| 2025-05-21 | 112.00 | 112.50 | 110.00 | 111.00 | 109.44 | 7,040 |
| 2025-05-20 | 110.50 | 113.50 | 110.50 | 113.50 | 111.41 | 8,250 |
| 2025-05-19 | 111.50 | 113.00 | 110.50 | 110.50 | 108.46 | 4,028 |
| 2025-05-16 | 110.50 | 112.00 | 108.50 | 112.00 | 109.94 | 7,565 |
| 2025-05-15 | 109.50 | 112.00 | 109.50 | 110.50 | 108.46 | 5,623 |
| 2025-05-14 | 109.50 | 110.50 | 108.50 | 108.50 | 106.50 | 7,180 |
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.