SinterCast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	103.00	106.50	103.00	104.00	104.00	3,775
2026-10-16	104.00	106.00	102.50	104.50	104.50	2,434
2026-10-15	103.00	104.00	102.50	104.00	104.00	1,086
2026-10-14	106.00	106.50	103.00	103.00	103.00	2,371
2026-10-13	105.00	107.00	103.50	106.00	106.00	2,847
2026-10-12	103.50	110.50	103.50	104.50	104.50	3,956
2026-10-09	100.00	104.00	100.00	104.00	104.00	4,410
2026-10-08	107.50	108.00	98.000	99.600	99.600	18,926
2026-10-07	102.00	110.50	100.00	106.00	106.00	20,042
2026-10-06	102.00	103.00	100.00	102.50	102.50	7,857
2026-10-05	102.50	103.00	100.50	102.50	102.50	8,785
2026-10-02	104.00	104.50	102.00	102.00	102.00	6,653
2026-10-01	104.00	104.50	102.50	104.00	104.00	3,590
2026-09-30	104.50	104.50	103.00	103.50	103.50	1,136
2026-09-29	104.50	105.00	102.50	103.00	103.00	14,165
2026-09-28	104.50	105.50	103.00	104.50	104.50	2,364
2026-09-25	104.50	104.50	102.50	104.50	104.50	2,012
2026-09-24	104.00	104.50	102.50	103.50	103.50	852
2026-09-23	104.00	104.00	102.50	104.00	104.00	3,398
2026-09-22	105.50	105.50	101.00	102.50	102.50	4,865
2026-09-21	104.00	104.50	102.50	104.50	104.50	3,566
2026-09-18	105.00	105.50	103.00	103.00	103.00	2,987
2026-09-17	105.00	105.50	104.00	104.00	104.00	2,290
2026-09-16	105.00	105.50	104.00	104.00	104.00	3,190
2026-09-15	106.50	106.50	102.50	103.50	103.50	7,750
2026-09-14	106.50	107.00	104.50	104.50	104.50	3,795
2026-09-11	106.50	106.50	105.00	106.00	106.00	1,400
2026-09-10	106.50	107.00	105.00	105.50	105.50	2,391
2026-09-09	107.00	110.00	105.50	106.00	106.00	4,560
2026-09-08	106.00	108.00	103.50	108.00	108.00	11,363
2026-09-07	106.50	106.50	104.50	105.00	105.00	7,426
2026-09-04	110.50	110.50	105.50	107.00	107.00	6,336
2026-09-03	112.00	112.00	108.00	108.00	108.00	3,663
2026-09-02	107.00	110.50	106.50	109.50	109.50	4,234
2026-09-01	108.50	110.00	105.50	105.50	105.50	4,599
2026-08-31	111.50	114.00	109.00	109.00	109.00	12,468
2026-08-28	108.00	114.00	108.00	112.00	112.00	6,681
2026-08-27	109.00	111.50	108.50	108.50	108.50	2,334
2026-08-26	107.50	112.50	107.50	109.50	109.50	12,734
2026-08-25	107.00	108.00	106.00	108.00	108.00	4,782
2026-08-24	107.50	107.50	104.50	107.00	107.00	3,507
2026-08-21	107.50	107.50	105.50	106.00	106.00	2,696
2026-08-20	106.50	107.50	105.00	107.50	107.50	781
2026-08-19	107.50	107.50	104.00	106.50	106.50	5,817
2026-08-18	104.00	107.00	104.00	107.00	107.00	3,981
2026-08-17	106.00	107.00	104.50	105.50	105.50	6,818
2026-08-14	105.00	105.50	103.00	103.50	103.50	3,317
2026-08-13	102.50	104.50	102.50	104.50	104.50	3,587
2026-08-12	105.50	106.00	103.50	103.50	103.50	2,092
2026-08-11	104.00	106.00	104.00	105.50	105.50	957
2026-08-10	106.00	107.00	103.50	105.50	105.50	7,684
2026-08-07	106.50	107.50	106.00	107.00	107.00	3,869
2026-08-06	105.50	108.00	105.50	107.50	107.50	2,537
2026-08-05	107.50	108.00	105.50	107.00	107.00	6,060
2026-08-04	105.00	107.50	105.00	107.50	107.50	870
2026-08-03	107.00	107.00	104.50	106.50	106.50	3,600
2026-07-31	108.50	109.00	106.50	108.00	108.00	795
2026-07-30	107.00	108.50	106.50	108.50	108.50	1,552
2026-07-29	107.50	108.50	106.50	108.00	108.00	1,387
2026-07-28	109.00	109.00	106.50	107.50	107.50	2,140

Page 1 of 21 · 1,260 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.