SinterCast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 110.00 | 110.00 | 106.00 | 107.00 | 105.03 | 1,511 |
| 2024-11-13 | 107.50 | 108.00 | 107.00 | 108.00 | 106.01 | 1,409 |
| 2024-11-12 | 105.50 | 108.00 | 105.50 | 107.00 | 105.03 | 5,374 |
| 2024-11-11 | 103.50 | 108.00 | 102.00 | 106.00 | 104.05 | 7,033 |
| 2024-11-08 | 107.00 | 108.00 | 101.50 | 104.00 | 102.08 | 12,447 |
| 2024-11-07 | 109.50 | 109.50 | 106.00 | 107.50 | 105.52 | 6,758 |
| 2024-11-06 | 110.50 | 111.00 | 105.00 | 111.00 | 108.95 | 15,587 |
| 2024-11-05 | 115.50 | 116.00 | 111.50 | 111.50 | 106.75 | 6,080 |
| 2024-11-04 | 118.00 | 118.00 | 115.00 | 116.00 | 111.05 | 3,686 |
| 2024-11-01 | 114.00 | 115.50 | 112.50 | 115.50 | 110.58 | 3,757 |
| 2024-10-31 | 115.00 | 115.50 | 113.00 | 115.00 | 110.10 | 2,317 |
| 2024-10-30 | 115.00 | 121.50 | 113.50 | 115.00 | 110.10 | 9,289 |
| 2024-10-29 | 113.50 | 114.50 | 113.00 | 114.00 | 109.14 | 3,986 |
| 2024-10-28 | 113.50 | 114.00 | 112.00 | 113.00 | 108.18 | 1,894 |
| 2024-10-25 | 113.50 | 114.00 | 110.50 | 113.00 | 108.18 | 3,165 |
| 2024-10-24 | 112.00 | 112.50 | 108.50 | 112.00 | 107.22 | 8,157 |
| 2024-10-23 | 112.50 | 112.50 | 109.50 | 112.00 | 107.22 | 2,189 |
| 2024-10-22 | 113.00 | 113.50 | 111.00 | 112.50 | 107.70 | 3,345 |
| 2024-10-21 | 113.00 | 113.00 | 111.50 | 113.00 | 108.18 | 1,704 |
| 2024-10-18 | 112.50 | 114.00 | 111.00 | 113.00 | 108.18 | 8,755 |
| 2024-10-17 | 112.50 | 112.50 | 111.00 | 111.50 | 106.75 | 4,672 |
| 2024-10-16 | 111.50 | 112.00 | 109.50 | 111.50 | 106.75 | 2,844 |
| 2024-10-15 | 112.00 | 112.50 | 110.50 | 111.50 | 106.75 | 997 |
| 2024-10-14 | 113.50 | 114.00 | 111.50 | 112.00 | 107.22 | 8,356 |
| 2024-10-11 | 110.50 | 115.00 | 109.50 | 113.50 | 108.66 | 3,349 |
| 2024-10-10 | 112.00 | 112.00 | 110.00 | 110.50 | 105.79 | 2,265 |
| 2024-10-09 | 111.50 | 112.00 | 111.00 | 112.00 | 107.22 | 1,053 |
| 2024-10-08 | 110.50 | 112.00 | 109.50 | 112.00 | 107.22 | 1,964 |
| 2024-10-07 | 111.00 | 112.50 | 109.00 | 111.00 | 106.27 | 5,622 |
| 2024-10-04 | 113.00 | 113.00 | 110.00 | 111.00 | 106.27 | 2,519 |
| 2024-10-03 | 111.50 | 115.00 | 109.00 | 113.00 | 108.18 | 4,099 |
| 2024-10-02 | 110.00 | 111.00 | 108.50 | 110.00 | 105.31 | 3,295 |
| 2024-10-01 | 111.00 | 111.00 | 109.50 | 110.00 | 105.31 | 1,465 |
| 2024-09-30 | 111.00 | 111.00 | 109.50 | 110.00 | 105.31 | 2,050 |
| 2024-09-27 | 111.00 | 111.00 | 108.50 | 111.00 | 106.27 | 1,862 |
| 2024-09-26 | 110.00 | 112.00 | 110.00 | 111.00 | 106.27 | 4,185 |
| 2024-09-25 | 108.50 | 112.00 | 108.50 | 110.00 | 105.31 | 2,551 |
| 2024-09-24 | 108.50 | 112.00 | 108.00 | 108.50 | 103.87 | 4,075 |
| 2024-09-23 | 110.00 | 112.50 | 108.00 | 108.50 | 103.87 | 3,292 |
| 2024-09-20 | 111.00 | 111.50 | 109.00 | 109.00 | 104.35 | 1,406 |
| 2024-09-19 | 108.00 | 111.00 | 108.00 | 110.50 | 105.79 | 1,343 |
| 2024-09-18 | 111.00 | 111.50 | 108.00 | 108.00 | 103.39 | 2,521 |
| 2024-09-17 | 112.00 | 114.50 | 110.00 | 111.50 | 106.75 | 1,251 |
| 2024-09-16 | 110.50 | 112.00 | 110.50 | 111.50 | 106.75 | 2,064 |
| 2024-09-13 | 108.00 | 111.50 | 108.00 | 111.50 | 106.75 | 4,101 |
| 2024-09-12 | 106.50 | 108.50 | 106.50 | 106.50 | 101.96 | 2,764 |
| 2024-09-11 | 107.50 | 108.00 | 107.00 | 107.00 | 102.44 | 789 |
| 2024-09-10 | 110.50 | 110.50 | 108.50 | 108.50 | 103.87 | 4,590 |
| 2024-09-09 | 106.00 | 110.50 | 106.00 | 108.50 | 103.87 | 5,398 |
| 2024-09-06 | 110.00 | 111.50 | 106.00 | 106.00 | 101.48 | 4,091 |
| 2024-09-05 | 104.00 | 110.00 | 104.00 | 110.00 | 105.31 | 2,378 |
| 2024-09-04 | 106.00 | 108.50 | 104.00 | 106.50 | 101.96 | 11,652 |
| 2024-09-03 | 108.00 | 108.00 | 106.00 | 106.50 | 101.96 | 5,989 |
| 2024-09-02 | 109.50 | 110.00 | 106.00 | 107.00 | 102.44 | 8,132 |
| 2024-08-30 | 113.00 | 113.50 | 110.00 | 110.00 | 105.31 | 10,161 |
| 2024-08-29 | 114.50 | 114.50 | 112.00 | 113.00 | 108.18 | 4,060 |
| 2024-08-28 | 114.00 | 114.50 | 112.50 | 114.50 | 109.62 | 2,809 |
| 2024-08-27 | 114.00 | 114.50 | 113.00 | 113.50 | 108.66 | 1,425 |
| 2024-08-26 | 115.00 | 116.00 | 113.00 | 114.50 | 109.62 | 2,045 |
| 2024-08-23 | 117.50 | 117.50 | 113.00 | 114.00 | 109.14 | 4,400 |
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.