Stockholm - Delayed Quote
SEK
SinterCast AB (publ) (SINT.ST)
112.00
+4.50
(+4.19%)
At close: November 6 at 5:29:58 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
106.50
114.50
106.50
112.00
112.00
34,626
Nov 5, 2026
107.00
108.00
106.50
107.50
107.50
5,772
Nov 4, 2026
107.00
112.00
106.00
107.00
107.00
20,461
Nov 3, 2026
105.00
105.00
103.00
105.00
105.00
7,909
Nov 2, 2026
105.00
106.00
102.50
105.50
105.50
9,046
Oct 30, 2026
104.00
106.50
104.00
105.50
105.50
2,477
Oct 29, 2026
105.50
106.50
104.00
105.50
105.50
1,968
Oct 28, 2026
104.00
106.00
104.00
106.00
106.00
2,221
Oct 27, 2026
105.00
105.50
103.50
104.00
104.00
2,175
Oct 26, 2026
106.00
106.00
103.50
106.00
106.00
3,720
Oct 23, 2026
106.50
107.00
103.00
105.50
105.50
5,383
Oct 22, 2026
103.50
106.00
103.50
106.00
106.00
877
Oct 21, 2026
104.50
106.50
103.00
105.50
105.50
3,810
Oct 20, 2026
105.00
105.00
102.00
105.00
105.00
2,234
Oct 19, 2026
103.00
106.50
103.00
104.00
104.00
3,775
Oct 16, 2026
104.00
106.00
102.50
104.50
104.50
2,434
Oct 15, 2026
103.00
104.00
102.50
104.00
104.00
1,086
Oct 14, 2026
106.00
106.50
103.00
103.00
103.00
2,371
Oct 13, 2026
105.00
107.00
103.50
106.00
106.00
2,847
Oct 12, 2026
103.50
110.50
103.50
104.50
104.50
3,956
Oct 9, 2026
100.00
104.00
100.00
104.00
104.00
4,410
Oct 8, 2026
107.50
108.00
98.00
99.60
99.60
18,926
Oct 7, 2026
102.00
110.50
100.00
106.00
106.00
20,042
Oct 6, 2026
102.00
103.00
100.00
102.50
102.50
7,857
Oct 5, 2026
102.50
103.00
100.50
102.50
102.50
8,785
Oct 2, 2026
104.00
104.50
102.00
102.00
102.00
6,653
Oct 1, 2026
104.00
104.50
102.50
104.00
104.00
3,590
Sep 30, 2026
104.50
104.50
103.00
103.50
103.50
1,136
Sep 29, 2026
104.50
105.00
102.50
103.00
103.00
14,165
Sep 28, 2026
104.50
105.50
103.00
104.50
104.50
2,364
Sep 25, 2026
104.50
104.50
102.50
104.50
104.50
2,012
Sep 24, 2026
104.00
104.50
102.50
103.50
103.50
852
Sep 23, 2026
104.00
104.00
102.50
104.00
104.00
3,398
Sep 22, 2026
105.50
105.50
101.00
102.50
102.50
4,865
Sep 21, 2026
104.00
104.50
102.50
104.50
104.50
3,566
Sep 18, 2026
105.00
105.50
103.00
103.00
103.00
2,987
Sep 17, 2026
105.00
105.50
104.00
104.00
104.00
2,290
Sep 16, 2026
105.00
105.50
104.00
104.00
104.00
3,190
Sep 15, 2026
106.50
106.50
102.50
103.50
103.50
7,750
Sep 14, 2026
106.50
107.00
104.50
104.50
104.50
3,795
Sep 11, 2026
106.50
106.50
105.00
106.00
106.00
1,400
Sep 10, 2026
106.50
107.00
105.00
105.50
105.50
2,391
Sep 9, 2026
107.00
110.00
105.50
106.00
106.00
4,560
Sep 8, 2026
106.00
108.00
103.50
108.00
108.00
11,363
Sep 7, 2026
106.50
106.50
104.50
105.00
105.00
7,426
Sep 4, 2026
110.50
110.50
105.50
107.00
107.00
6,336
Sep 3, 2026
112.00
112.00
108.00
108.00
108.00
3,663
Sep 2, 2026
107.00
110.50
106.50
109.50
109.50
4,234
Sep 1, 2026
108.50
110.00
105.50
105.50
105.50
4,599
Aug 31, 2026
111.50
114.00
109.00
109.00
109.00
12,468
Aug 28, 2026
108.00
114.00
108.00
112.00
112.00
6,681
Aug 27, 2026
109.00
111.50
108.50
108.50
108.50
2,334
Aug 26, 2026
107.50
112.50
107.50
109.50
109.50
12,734
Aug 25, 2026
107.00
108.00
106.00
108.00
108.00
4,782
Aug 24, 2026
107.50
107.50
104.50
107.00
107.00
3,507
Aug 21, 2026
107.50
107.50
105.50
106.00
106.00
2,696
Aug 20, 2026
106.50
107.50
105.00
107.50
107.50
781
Aug 19, 2026
107.50
107.50
104.00
106.50
106.50
5,817
Aug 18, 2026
104.00
107.00
104.00
107.00
107.00
3,981
Aug 17, 2026
106.00
107.00
104.50
105.50
105.50
6,818
Aug 14, 2026
105.00
105.50
103.00
103.50
103.50
3,317
Aug 13, 2026
102.50
104.50
102.50
104.50
104.50
3,587
Aug 12, 2026
105.50
106.00
103.50
103.50
103.50
2,092
Aug 11, 2026
104.00
106.00
104.00
105.50
105.50
957
Aug 10, 2026
106.00
107.00
103.50
105.50
105.50
7,684
Aug 7, 2026
106.50
107.50
106.00
107.00
107.00
3,869
Aug 6, 2026
105.50
108.00
105.50
107.50
107.50
2,537
Aug 5, 2026
107.50
108.00
105.50
107.00
107.00
6,060
Aug 4, 2026
105.00
107.50
105.00
107.50
107.50
870
Aug 3, 2026
107.00
107.00
104.50
106.50
106.50
3,600
Jul 31, 2026
108.50
109.00
106.50
108.00
108.00
795
Jul 30, 2026
107.00
108.50
106.50
108.50
108.50
1,552
Jul 29, 2026
107.50
108.50
106.50
108.00
108.00
1,387
Jul 28, 2026
109.00
109.00
106.50
107.50
107.50
2,140
Jul 27, 2026
107.00
109.00
106.00
109.00
109.00
4,276
Jul 24, 2026
108.00
109.00
106.00
108.50
108.50
3,002
Jul 23, 2026
109.00
109.00
107.00
109.00
109.00
1,167
Jul 22, 2026
107.00
109.00
106.00
108.00
108.00
5,479
Jul 21, 2026
102.50
111.00
102.50
108.00
108.00
14,803
Jul 20, 2026
105.00
105.00
102.50
105.00
105.00
2,248
Jul 17, 2026
104.50
105.00
102.50
105.00
105.00
6,395
Jul 16, 2026
101.00
104.50
101.00
104.50
104.50
5,473
Jul 15, 2026
102.00
103.00
100.00
101.50
101.50
2,762
Jul 14, 2026
104.50
104.50
102.00
103.50
103.50
1,756
Jul 13, 2026
105.50
105.50
102.50
105.00
105.00
4,486
Jul 10, 2026
106.50
106.50
105.00
106.00
106.00
896
Jul 9, 2026
108.50
108.50
104.50
106.50
106.50
2,283
Jul 8, 2026
108.50
109.00
104.50
105.00
105.00
4,578
Jul 7, 2026
108.50
109.50
105.00
108.50
108.50
4,506
Jul 6, 2026
104.00
110.50
104.00
108.00
108.00
13,921
Jul 3, 2026
104.50
105.00
102.50
104.00
104.00
4,022
Jul 2, 2026
101.50
105.00
100.00
105.00
105.00
2,446
Jul 1, 2026
99.00
103.00
99.00
101.50
101.50
7,274
Jun 30, 2026
100.50
100.50
98.00
99.00
99.00
3,618
Jun 29, 2026
99.60
100.50
99.00
100.00
100.00
646
Jun 26, 2026
99.40
101.50
98.60
99.60
99.60
2,264
Jun 25, 2026
99.20
102.50
98.60
101.50
101.50
7,833
Jun 24, 2026
101.50
103.50
99.00
99.40
99.40
6,425
Jun 23, 2026
104.00
104.00
101.50
101.50
101.50
1,941
Jun 22, 2026
104.00
105.00
103.00
104.50
104.50
1,598
Jun 18, 2026
105.50
105.50
104.00
105.50
105.50
1,674
Jun 17, 2026
103.00
106.50
103.00
105.50
105.50
5,225
Jun 16, 2026
104.00
105.50
102.00
103.00
103.00
1,083
Jun 15, 2026
105.50
108.50
104.00
105.00
105.00
11,852
Jun 12, 2026
108.00
108.00
104.50
106.00
106.00
7,166
Jun 11, 2026
106.50
109.50
106.00
107.50
107.50
3,318
Jun 10, 2026
105.50
109.00
105.00
107.00
107.00
6,649
Jun 9, 2026
107.00
107.00
106.00
107.00
107.00
1,254
Jun 8, 2026
108.50
108.50
106.00
108.50
108.50
2,074
Jun 5, 2026
109.00
109.50
108.00
109.50
109.50
4,079
Jun 4, 2026
105.00
111.00
104.50
109.00
109.00
16,265
Jun 3, 2026
108.50
108.50
104.50
105.00
105.00
2,897
Jun 2, 2026
108.50
109.00
107.00
107.00
107.00
1,802
Jun 1, 2026
108.50
109.00
106.00
108.00
108.00
4,258
May 29, 2026
107.50
110.00
107.00
108.50
108.50
7,123
May 28, 2026
106.50
107.50
104.50
107.50
107.50
5,312
May 27, 2026
105.00
107.50
104.50
106.00
106.00
20,555
May 26, 2026
99.80
105.50
99.80
105.00
105.00
14,111
May 25, 2026
101.00
102.00
99.00
100.50
100.50
9,399
May 22, 2026
101.50
103.00
100.00
101.50
101.50
4,224
May 21, 2026
102.00
103.00
101.00
101.00
101.00
465
May 20, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
105.00
105.50
100.50
103.00
103.00
3,245
May 19, 2026
104.00
105.00
103.00
105.00
104.00
3,304
May 18, 2026
103.00
105.00
101.50
103.00
102.02
3,230
May 15, 2026
103.50
105.00
102.50
102.50
101.52
4,570
May 13, 2026
104.50
105.00
102.00
103.50
102.51
4,167
May 12, 2026
101.50
104.50
100.50
104.50
103.50
10,169
May 11, 2026
102.00
103.00
100.50
100.50
99.54
5,803
May 8, 2026
102.50
104.00
101.00
102.00
101.03
1,536
May 7, 2026
102.50
105.00
101.00
102.00
101.03
9,231
May 6, 2026
92.20
103.00
90.60
103.00
102.02
21,001
May 5, 2026
92.60
94.60
91.60
91.80
90.93
6,175
May 4, 2026
94.80
96.80
93.00
95.40
94.49
3,469
Apr 30, 2026
95.60
97.00
94.60
94.60
93.70
1,894
Apr 29, 2026
96.00
97.80
94.40
95.60
94.69
7,084
Apr 28, 2026
96.00
97.20
94.20
94.20
93.30
2,504
Apr 27, 2026
96.00
97.60
94.80
95.20
94.29
2,094
Apr 24, 2026
97.00
97.80
95.80
97.00
96.08
1,480
Apr 23, 2026
97.00
97.00
95.40
97.00
96.08
1,756
Apr 22, 2026
92.00
97.00
92.00
97.00
96.08
8,888
Apr 21, 2026
94.00
95.60
91.40
93.80
92.91
8,606
Apr 20, 2026
89.40
95.00
89.40
92.60
91.72
12,966
Apr 17, 2026
94.00
94.00
89.20
90.40
89.54
845
Apr 16, 2026
89.20
90.20
89.00
89.00
88.15
317
Apr 15, 2026
90.00
91.80
88.60
90.20
89.34
3,013
Apr 14, 2026
88.20
90.00
88.20
89.00
88.15
3,059
Apr 13, 2026
88.40
89.60
88.20
89.20
88.35
774
Apr 10, 2026
88.60
90.20
88.40
90.00
89.14
6,587
Apr 9, 2026
88.40
89.40
88.40
88.60
87.76
1,269
Apr 8, 2026
92.00
94.00
88.00
88.80
87.95
9,429
Apr 7, 2026
94.80
94.80
89.80
89.80
88.94
6,011
Apr 2, 2026
92.40
94.80
92.40
93.00
92.11
4,603
Apr 1, 2026
94.20
95.60
92.20
94.40
93.50
13,240
Mar 31, 2026
95.20
95.20
93.00
94.40
93.50
1,011
Mar 30, 2026
89.60
97.00
87.80
94.20
93.30
6,536
Mar 27, 2026
89.00
89.40
87.20
89.20
88.35
2,357
Mar 26, 2026
86.80
90.00
86.80
89.00
88.15
4,184
Mar 25, 2026
89.00
89.60
86.80
86.80
85.97
3,770
Mar 24, 2026
85.60
88.60
85.60
87.40
86.57
3,902
Mar 23, 2026
89.00
89.60
86.00
86.00
85.18
2,878
Mar 20, 2026
87.60
89.60
87.60
89.60
88.75
3,128
Mar 19, 2026
91.40
91.80
87.40
87.60
86.77
9,549
Mar 18, 2026
89.00
94.20
89.00
91.00
90.13
10,033
Mar 17, 2026
87.00
95.00
86.00
89.00
88.15
8,710
Mar 16, 2026
86.00
87.00
85.80
87.00
86.17
1,473
Mar 13, 2026
87.00
87.00
85.40
85.80
84.98
3,200
Mar 12, 2026
87.00
87.00
85.40
87.00
86.17
6,735
Mar 11, 2026
87.00
87.60
86.00
87.00
86.17
1,081
Mar 10, 2026
87.80
87.80
85.00
85.60
84.78
7,597
Mar 9, 2026
88.00
88.20
85.80
85.80
84.98
1,979
Mar 6, 2026
88.20
89.00
88.20
88.20
87.36
609
Mar 5, 2026
90.60
90.60
88.00
89.00
88.15
4,434
Mar 4, 2026
90.20
90.80
89.00
89.00
88.15
4,817
Mar 3, 2026
87.60
90.20
85.60
90.20
89.34
4,828
Mar 2, 2026
89.60
89.60
87.20
87.60
86.77
1,254
Feb 27, 2026
88.20
89.60
88.20
89.00
88.15
6,831
Feb 26, 2026
90.40
90.40
87.40
89.00
88.15
5,723
Feb 25, 2026
90.00
90.40
88.00
90.40
89.54
2,665
Feb 24, 2026
87.40
90.00
87.40
89.20
88.35
1,975
Feb 23, 2026
89.20
90.60
88.00
88.80
87.95
5,314
Feb 20, 2026
92.40
93.00
89.00
91.00
90.13
7,646
Feb 19, 2026
92.00
93.80
91.40
93.00
92.11
2,144
Feb 18, 2026
87.80
94.00
87.80
94.00
93.10
7,297
Feb 17, 2026
88.60
89.60
84.80
88.60
87.76
25,823
Feb 16, 2026
94.00
94.80
92.60
92.60
91.72
9,475
Feb 13, 2026
94.00
95.40
93.00
93.80
92.91
3,500
Feb 12, 2026
95.20
95.40
93.80
94.80
93.90
2,150
Feb 11, 2026
95.20
95.60
93.40
95.60
94.69
3,122
Feb 10, 2026
95.00
96.40
94.60
95.80
94.89
3,627
Feb 9, 2026
96.60
96.60
94.60
95.80
94.89
4,559
Feb 6, 2026
95.20
96.40
94.80
96.40
95.48
4,854
Feb 5, 2026
96.60
97.20
94.60
95.40
94.49
3,596
Feb 4, 2026
97.00
97.00
94.00
96.60
95.68
7,874
Feb 3, 2026
96.80
98.00
94.20
97.00
96.08
7,862
Feb 2, 2026
97.40
100.00
95.80
96.80
95.88
4,700
Jan 30, 2026
98.80
99.00
96.40
97.40
96.47
1,802
Jan 29, 2026
98.40
99.00
97.40
98.80
97.86
2,624
Jan 28, 2026
99.20
99.20
97.40
98.40
97.46
5,523
Jan 27, 2026
99.80
101.00
97.80
98.00
97.07
7,353
Jan 26, 2026
101.00
102.50
99.80
99.80
98.85
3,233
Jan 23, 2026
100.50
102.50
100.50
100.50
99.54
2,559
Jan 22, 2026
100.00
102.00
100.00
100.50
99.54
1,990
Jan 21, 2026
101.00
102.00
99.80
99.80
98.85
2,356
Jan 20, 2026
101.50
102.00
100.00
100.50
99.54
1,809
Jan 19, 2026
101.50
103.00
101.00
102.00
101.03
5,151
Jan 16, 2026
100.00
104.00
99.80
102.00
101.03
5,494
Jan 15, 2026
100.00
102.00
99.80
100.00
99.05
6,060
Jan 14, 2026
101.50
102.00
99.60
100.00
99.05
6,798
Jan 13, 2026
100.50
102.50
100.50
101.50
100.53
1,547
Jan 12, 2026
103.00
103.50
100.50
102.50
101.52
2,767
Jan 9, 2026
101.50
103.00
101.50
102.00
101.03
1,629
Jan 8, 2026
102.00
102.50
100.50
100.50
99.54
5,149
Jan 7, 2026
102.50
102.50
100.50
102.00
101.03
4,133
Jan 5, 2026
105.50
105.50
102.00
102.50
101.52
837
Jan 2, 2026
106.00
106.00
104.00
104.00
103.01
885
Dec 30, 2025
106.00
106.00
104.00
106.00
104.99
2,351
Dec 29, 2025
102.00
104.00
101.00
104.00
103.01
3,129
Dec 23, 2025
101.50
102.50
100.00
102.00
101.03
3,754
Dec 22, 2025
100.50
102.00
100.00
102.00
101.03
3,252
Dec 19, 2025
101.50
102.00
100.00
101.50
100.53
4,092
Dec 18, 2025
101.50
102.50
101.00
101.00
100.04
1,822
Dec 17, 2025
101.50
101.50
100.00
101.50
100.53
3,753
Dec 16, 2025
101.50
102.00
101.00
101.00
100.04
4,319
Dec 15, 2025
103.50
103.50
101.50
101.50
100.53
2,398
Dec 12, 2025
104.00
104.00
101.50
103.50
102.51
6,037
Dec 11, 2025
103.50
105.00
103.00
104.00
103.01
3,985
Dec 10, 2025
105.00
106.00
103.50
103.50
102.51
642
Dec 9, 2025
107.00
107.00
105.00
105.50
104.50
2,425
Dec 8, 2025
106.50
107.50
105.50
106.50
105.49
890
Dec 5, 2025
107.50
107.50
105.50
107.00
105.98
2,179
Dec 4, 2025
108.50
109.00
107.00
107.00
105.98
2,353
Dec 3, 2025
109.00
109.00
108.00
108.50
107.47
2,277
Dec 2, 2025
108.50
109.50
108.00
108.00
106.97
2,782
Dec 1, 2025
107.50
109.00
107.50
108.00
106.97
4,507
Nov 28, 2025
109.00
109.00
107.00
107.00
105.98
913
Nov 27, 2025
108.50
108.50
107.00
108.00
106.97
2,710
Nov 26, 2025
108.00
108.50
108.00
108.50
107.47
3,356
Nov 25, 2025
107.00
108.50
107.00
108.00
106.97
1,618
Nov 24, 2025
107.00
108.00
107.00
107.00
105.98
4,926
Nov 21, 2025
105.00
108.50
103.50
106.00
104.99
12,841
Nov 20, 2025
105.50
106.00
104.00
106.00
104.99
2,698
Nov 19, 2025
104.00
104.00
101.50
104.00
103.01
2,676
Nov 18, 2025
103.50
103.50
101.50
102.00
101.03
1,849
Nov 17, 2025
103.00
105.00
101.50
103.50
102.51
2,227
Nov 14, 2025
102.00
103.00
101.00
103.00
102.02
4,913
Nov 13, 2025
105.50
106.00
101.50
102.00
101.03
10,563
Nov 12, 2025
102.50
106.00
102.00
106.00
104.99
15,418
Nov 11, 2025
104.00
104.00
101.50
102.00
101.03
2,807
Nov 10, 2025
104.50
104.50
101.00
103.00
102.02
1,788
Nov 7, 2025
105.00
105.00
103.00
103.50
102.51
5,113
Nov 6, 2025
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
108.50
108.50
105.00
105.50
104.50
5,428
