SinterCast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 103.50 | 104.50 | 103.50 | 104.50 | 102.57 | 669 |
| 2025-02-13 | 103.00 | 104.50 | 102.00 | 103.00 | 101.10 | 2,921 |
| 2025-02-12 | 104.00 | 104.50 | 103.00 | 104.00 | 102.08 | 3,244 |
| 2025-02-11 | 104.00 | 105.00 | 103.00 | 104.50 | 102.57 | 3,915 |
| 2025-02-10 | 105.00 | 105.50 | 103.50 | 104.00 | 102.08 | 7,212 |
| 2025-02-07 | 105.50 | 106.00 | 103.00 | 105.00 | 103.06 | 3,616 |
| 2025-02-06 | 104.50 | 105.50 | 103.00 | 105.50 | 103.56 | 2,198 |
| 2025-02-05 | 104.50 | 105.00 | 103.00 | 104.00 | 102.08 | 2,400 |
| 2025-02-04 | 106.00 | 106.00 | 104.00 | 104.50 | 102.57 | 4,324 |
| 2025-02-03 | 105.50 | 106.50 | 105.00 | 105.00 | 103.06 | 5,359 |
| 2025-01-31 | 106.00 | 107.00 | 105.00 | 107.00 | 105.03 | 4,477 |
| 2025-01-30 | 106.00 | 107.00 | 105.00 | 106.50 | 104.54 | 1,077 |
| 2025-01-29 | 107.00 | 107.00 | 104.50 | 106.00 | 104.05 | 2,971 |
| 2025-01-28 | 106.50 | 107.00 | 105.00 | 106.50 | 104.54 | 375 |
| 2025-01-27 | 105.00 | 106.00 | 104.50 | 106.00 | 104.05 | 3,755 |
| 2025-01-24 | 106.50 | 106.50 | 104.50 | 105.00 | 103.06 | 2,567 |
| 2025-01-23 | 104.50 | 107.00 | 103.00 | 105.50 | 103.56 | 13,935 |
| 2025-01-22 | 106.50 | 106.50 | 104.00 | 104.50 | 102.57 | 3,935 |
| 2025-01-21 | 105.00 | 107.00 | 104.00 | 106.00 | 104.05 | 4,121 |
| 2025-01-20 | 108.00 | 108.50 | 105.00 | 105.50 | 103.56 | 5,358 |
| 2025-01-17 | 108.00 | 108.00 | 106.00 | 107.00 | 105.03 | 3,690 |
| 2025-01-16 | 106.00 | 108.00 | 106.00 | 108.00 | 106.01 | 2,077 |
| 2025-01-15 | 106.50 | 108.00 | 105.00 | 107.50 | 105.52 | 6,562 |
| 2025-01-14 | 106.00 | 107.00 | 105.00 | 106.00 | 104.05 | 4,016 |
| 2025-01-13 | 107.00 | 107.00 | 105.00 | 105.50 | 103.56 | 2,372 |
| 2025-01-10 | 106.50 | 106.50 | 105.00 | 106.50 | 104.54 | 2,639 |
| 2025-01-09 | 107.00 | 107.00 | 105.50 | 106.00 | 104.05 | 3,030 |
| 2025-01-08 | 107.00 | 108.00 | 106.00 | 107.00 | 105.03 | 3,260 |
| 2025-01-07 | 108.50 | 108.50 | 107.00 | 107.00 | 105.03 | 3,570 |
| 2025-01-03 | 108.50 | 109.50 | 107.50 | 108.50 | 106.50 | 3,279 |
| 2025-01-02 | 107.00 | 108.50 | 105.00 | 107.50 | 105.52 | 3,711 |
| 2024-12-30 | 107.50 | 108.50 | 106.50 | 107.00 | 105.03 | 4,188 |
| 2024-12-27 | 106.00 | 109.00 | 106.00 | 107.00 | 105.03 | 4,731 |
| 2024-12-23 | 105.00 | 106.50 | 104.00 | 106.50 | 104.54 | 5,213 |
| 2024-12-20 | 108.00 | 108.00 | 105.00 | 106.50 | 104.54 | 3,109 |
| 2024-12-19 | 106.50 | 107.50 | 105.00 | 107.50 | 105.52 | 5,097 |
| 2024-12-18 | 106.00 | 108.00 | 106.00 | 106.00 | 104.05 | 3,589 |
| 2024-12-17 | 108.50 | 108.50 | 106.00 | 106.00 | 104.05 | 2,458 |
| 2024-12-16 | 109.00 | 109.00 | 106.00 | 106.00 | 104.05 | 3,814 |
| 2024-12-13 | 109.50 | 109.50 | 108.00 | 109.50 | 107.48 | 1,856 |
| 2024-12-12 | 107.00 | 110.00 | 106.50 | 109.50 | 107.48 | 3,642 |
| 2024-12-11 | 109.00 | 109.00 | 107.00 | 109.00 | 106.99 | 1,985 |
| 2024-12-10 | 108.50 | 110.00 | 108.00 | 109.50 | 107.48 | 2,545 |
| 2024-12-09 | 109.00 | 109.50 | 108.00 | 108.50 | 106.50 | 5,080 |
| 2024-12-06 | 108.50 | 109.00 | 108.00 | 109.00 | 106.99 | 1,410 |
| 2024-12-05 | 109.00 | 110.00 | 108.00 | 109.00 | 106.99 | 1,535 |
| 2024-12-04 | 110.00 | 110.50 | 108.50 | 110.00 | 107.97 | 9,555 |
| 2024-12-03 | 105.50 | 110.50 | 105.00 | 110.00 | 107.97 | 10,687 |
| 2024-12-02 | 106.50 | 107.50 | 104.50 | 107.00 | 105.03 | 4,371 |
| 2024-11-29 | 107.00 | 107.50 | 105.50 | 106.50 | 104.54 | 2,540 |
| 2024-11-28 | 105.50 | 107.50 | 105.50 | 107.00 | 105.03 | 1,358 |
| 2024-11-27 | 108.00 | 108.00 | 105.00 | 106.50 | 104.54 | 2,562 |
| 2024-11-26 | 106.50 | 108.00 | 106.50 | 108.00 | 106.01 | 2,981 |
| 2024-11-25 | 106.50 | 108.00 | 106.50 | 108.00 | 106.01 | 9,466 |
| 2024-11-22 | 107.00 | 107.50 | 104.00 | 106.50 | 104.54 | 3,149 |
| 2024-11-21 | 106.50 | 106.50 | 105.00 | 106.00 | 104.05 | 1,794 |
| 2024-11-20 | 105.50 | 106.00 | 103.00 | 104.50 | 102.57 | 3,922 |
| 2024-11-19 | 106.50 | 106.50 | 103.00 | 105.00 | 103.06 | 5,155 |
| 2024-11-18 | 107.00 | 107.00 | 103.50 | 105.00 | 103.06 | 4,065 |
| 2024-11-15 | 107.00 | 108.00 | 105.00 | 107.50 | 105.52 | 2,440 |
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.