SinterCast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	108.50	109.50	107.50	108.00	106.01	6,174
2025-05-12	105.00	108.00	105.00	108.00	106.01	5,559
2025-05-09	104.50	106.00	104.00	105.00	103.06	2,931
2025-05-08	104.00	106.50	104.00	104.50	102.57	3,597
2025-05-07	103.50	104.50	103.50	104.50	102.57	5,508
2025-05-06	104.80	105.36	103.06	103.50	101.59	4,837
2025-05-05	105.00	105.42	104.50	104.86	102.93	4,023
2025-05-02	104.80	104.98	104.50	104.70	102.77	995
2025-04-30	102.54	104.98	102.00	104.62	102.69	5,093
2025-04-29	105.78	105.78	104.00	104.74	102.81	2,560
2025-04-28	104.88	105.96	104.20	104.28	102.36	2,891
2025-04-25	103.98	104.70	103.32	104.70	102.77	3,837
2025-04-24	102.80	103.94	102.74	102.74	100.85	2,136
2025-04-23	104.38	104.50	103.00	103.50	101.59	1,425
2025-04-22	103.80	104.26	103.02	103.10	101.20	1,879
2025-04-17	103.76	103.76	103.70	103.74	101.83	205
2025-04-16	104.38	104.40	103.00	103.74	101.83	2,032
2025-04-15	101.28	105.18	101.28	103.80	101.89	1,516
2025-04-14	102.76	102.76	100.86	102.30	100.41	2,898
2025-04-11	103.18	103.18	101.52	102.76	100.87	2,449
2025-04-10	102.48	105.80	101.92	103.50	101.59	4,246
2025-04-09	103.64	104.84	101.00	102.50	100.61	5,006
2025-04-08	99.990	103.56	99.990	103.56	101.65	4,702
2025-04-07	101.00	101.00	97.000	99.240	97.411	7,301
2025-04-04	104.50	105.00	102.00	103.00	101.10	6,399
2025-04-03	106.00	106.00	104.50	105.50	103.56	4,945
2025-04-02	106.00	106.50	105.50	105.50	103.56	3,464
2025-04-01	105.50	106.50	105.00	105.50	103.56	5,672
2025-03-31	106.00	106.50	105.50	106.50	104.54	3,870
2025-03-28	106.00	106.50	105.50	105.50	103.56	1,603
2025-03-27	106.00	107.00	105.50	106.00	104.05	1,403
2025-03-26	107.00	107.00	105.50	106.50	104.54	3,235
2025-03-25	107.00	107.00	105.50	106.50	104.54	4,025
2025-03-24	106.00	107.50	105.50	107.50	105.52	2,695
2025-03-21	107.50	107.50	105.50	106.00	104.05	4,838
2025-03-20	106.50	107.50	106.00	107.50	105.52	1,224
2025-03-19	105.50	108.50	105.50	108.00	106.01	2,543
2025-03-18	106.00	108.50	105.00	106.50	104.54	3,038
2025-03-17	106.00	106.00	105.00	106.00	104.05	6,055
2025-03-14	105.00	108.50	105.00	105.50	103.56	5,210
2025-03-13	104.50	106.50	104.50	106.00	104.05	3,000
2025-03-12	105.00	107.00	105.00	105.00	103.06	3,880
2025-03-11	109.00	109.00	105.00	105.50	103.56	5,026
2025-03-10	109.00	109.00	106.00	107.00	105.03	5,862
2025-03-07	107.00	109.00	106.50	108.00	106.01	1,995
2025-03-06	109.00	109.00	107.00	107.50	105.52	1,855
2025-03-05	106.50	108.50	106.50	108.00	106.01	2,440
2025-03-04	109.50	110.00	106.00	107.50	105.52	8,507
2025-03-03	111.00	111.00	110.00	110.50	108.46	4,384
2025-02-28	112.50	112.50	110.50	111.00	108.95	5,691
2025-02-27	106.50	114.50	106.50	112.50	110.43	48,614
2025-02-26	109.00	109.50	107.50	108.00	106.01	3,621
2025-02-25	107.50	109.00	107.50	109.00	106.99	8,452
2025-02-24	105.50	108.00	105.50	108.00	106.01	6,733
2025-02-21	105.00	106.00	104.00	105.50	103.56	8,121
2025-02-20	107.00	107.00	104.50	105.00	103.06	9,079
2025-02-19	103.50	108.50	103.00	107.00	105.03	23,621
2025-02-18	106.50	107.00	104.50	106.00	104.05	8,139
2025-02-17	104.50	106.50	104.00	104.50	102.57	6,806
2025-02-14	103.50	104.50	103.50	104.50	102.57	669

← NewerPage 7 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.