SinterCast AB SINT
OMXSTO · Sweden · Electronic Technology
SEK 104.00+0.50 (+0.48%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 103.50 | +0.49% | SEK 104.50 | SEK 104.50 | SEK 103.00 | 1.14K |
| 2026-09-29 | SEK 103.00 | -1.44% | SEK 104.50 | SEK 105.00 | SEK 102.50 | 14.17K |
| 2026-09-28 | SEK 104.50 | 0.00% | SEK 104.50 | SEK 105.50 | SEK 103.00 | 2.36K |
| 2026-09-25 | SEK 104.50 | +0.97% | SEK 104.50 | SEK 104.50 | SEK 102.50 | 2.01K |
| 2026-09-24 | SEK 103.50 | -0.48% | SEK 104.00 | SEK 104.50 | SEK 102.50 | 852 |
| 2026-09-23 | SEK 104.00 | +1.46% | SEK 104.00 | SEK 104.00 | SEK 102.50 | 3.40K |
| 2026-09-22 | SEK 102.50 | -1.91% | SEK 105.50 | SEK 105.50 | SEK 101.00 | 4.87K |
| 2026-09-21 | SEK 104.50 | +1.46% | SEK 104.00 | SEK 104.50 | SEK 102.50 | 3.57K |
| 2026-09-18 | SEK 103.00 | -0.96% | SEK 105.00 | SEK 105.50 | SEK 103.00 | 2.99K |
| 2026-09-17 | SEK 104.00 | 0.00% | SEK 105.00 | SEK 105.50 | SEK 104.00 | 2.29K |
| 2026-09-16 | SEK 104.00 | +0.48% | SEK 105.00 | SEK 105.50 | SEK 104.00 | 3.19K |
| 2026-09-15 | SEK 103.50 | -0.96% | SEK 106.50 | SEK 106.50 | SEK 102.50 | 7.75K |
| 2026-09-14 | SEK 104.50 | -1.42% | SEK 106.50 | SEK 107.00 | SEK 104.50 | 3.80K |
| 2026-09-11 | SEK 106.00 | +0.47% | SEK 106.50 | SEK 106.50 | SEK 105.00 | 1.40K |
| 2026-09-10 | SEK 105.50 | -0.47% | SEK 106.50 | SEK 107.00 | SEK 105.00 | 2.39K |
| 2026-09-09 | SEK 106.00 | -1.85% | SEK 107.00 | SEK 110.00 | SEK 105.50 | 4.56K |
| 2026-09-08 | SEK 108.00 | +2.86% | SEK 106.00 | SEK 108.00 | SEK 103.50 | 11.36K |
| 2026-09-07 | SEK 105.00 | -1.87% | SEK 106.50 | SEK 106.50 | SEK 104.50 | 7.43K |
| 2026-09-04 | SEK 107.00 | -0.93% | SEK 110.50 | SEK 110.50 | SEK 105.50 | 6.34K |
| 2026-09-03 | SEK 108.00 | -1.37% | SEK 112.00 | SEK 112.00 | SEK 108.00 | 3.66K |
| 2026-09-02 | SEK 109.50 | +3.79% | SEK 107.00 | SEK 110.50 | SEK 106.50 | 4.23K |
| 2026-09-01 | SEK 105.50 | -3.21% | SEK 108.50 | SEK 110.00 | SEK 105.50 | 4.60K |
| 2026-08-31 | SEK 109.00 | -2.68% | SEK 111.50 | SEK 114.00 | SEK 109.00 | 12.47K |
| 2026-08-28 | SEK 112.00 | +3.23% | SEK 108.00 | SEK 114.00 | SEK 108.00 | 6.68K |
| 2026-08-27 | SEK 108.50 | -0.91% | SEK 109.00 | SEK 111.50 | SEK 108.50 | 2.33K |
| 2026-08-26 | SEK 109.50 | +1.39% | SEK 107.50 | SEK 112.50 | SEK 107.50 | 12.73K |
| 2026-08-25 | SEK 108.00 | +0.93% | SEK 107.00 | SEK 108.00 | SEK 106.00 | 4.78K |
| 2026-08-24 | SEK 107.00 | +0.94% | SEK 107.50 | SEK 107.50 | SEK 104.50 | 3.51K |
| 2026-08-21 | SEK 106.00 | -1.40% | SEK 107.50 | SEK 107.50 | SEK 105.50 | 2.70K |
| 2026-08-20 | SEK 107.50 | +0.94% | SEK 106.50 | SEK 107.50 | SEK 105.00 | 781 |
| 2026-08-19 | SEK 106.50 | -0.47% | SEK 107.50 | SEK 107.50 | SEK 104.00 | 5.82K |
| 2026-08-18 | SEK 107.00 | +1.42% | SEK 104.00 | SEK 107.00 | SEK 104.00 | 3.98K |
| 2026-08-17 | SEK 105.50 | +1.93% | SEK 106.00 | SEK 107.00 | SEK 104.50 | 6.82K |
| 2026-08-14 | SEK 103.50 | -0.96% | SEK 105.00 | SEK 105.50 | SEK 103.00 | 3.32K |
| 2026-08-13 | SEK 104.50 | +0.97% | SEK 102.50 | SEK 104.50 | SEK 102.50 | 3.59K |
| 2026-08-12 | SEK 103.50 | -1.90% | SEK 105.50 | SEK 106.00 | SEK 103.50 | 2.09K |
| 2026-08-11 | SEK 105.50 | 0.00% | SEK 104.00 | SEK 106.00 | SEK 104.00 | 957 |
| 2026-08-10 | SEK 105.50 | -1.40% | SEK 106.00 | SEK 107.00 | SEK 103.50 | 7.68K |
| 2026-08-07 | SEK 107.00 | -0.47% | SEK 106.50 | SEK 107.50 | SEK 106.00 | 3.87K |
| 2026-08-06 | SEK 107.50 | +0.47% | SEK 105.50 | SEK 108.00 | SEK 105.50 | 2.54K |
| 2026-08-05 | SEK 107.00 | -0.47% | SEK 107.50 | SEK 108.00 | SEK 105.50 | 6.06K |
| 2026-08-04 | SEK 107.50 | +0.94% | SEK 105.00 | SEK 107.50 | SEK 105.00 | 870 |
| 2026-08-03 | SEK 106.50 | -1.39% | SEK 107.00 | SEK 107.00 | SEK 104.50 | 3.60K |
| 2026-07-31 | SEK 108.00 | -0.46% | SEK 108.50 | SEK 109.00 | SEK 106.50 | 795 |
| 2026-07-30 | SEK 108.50 | +0.46% | SEK 107.00 | SEK 108.50 | SEK 106.50 | 1.55K |
| 2026-07-29 | SEK 108.00 | +0.47% | SEK 107.50 | SEK 108.50 | SEK 106.50 | 1.39K |
| 2026-07-28 | SEK 107.50 | -1.38% | SEK 109.00 | SEK 109.00 | SEK 106.50 | 2.14K |
| 2026-07-27 | SEK 109.00 | +0.46% | SEK 107.00 | SEK 109.00 | SEK 106.00 | 4.28K |
| 2026-07-24 | SEK 108.50 | -0.46% | SEK 108.00 | SEK 109.00 | SEK 106.00 | 3.00K |
| 2026-07-23 | SEK 109.00 | +0.93% | SEK 109.00 | SEK 109.00 | SEK 107.00 | 1.17K |
| 2026-07-22 | SEK 108.00 | 0.00% | SEK 107.00 | SEK 109.00 | SEK 106.00 | 5.48K |
| 2026-07-21 | SEK 108.00 | +2.86% | SEK 102.50 | SEK 111.00 | SEK 102.50 | 14.80K |
| 2026-07-20 | SEK 105.00 | 0.00% | SEK 105.00 | SEK 105.00 | SEK 102.50 | 2.25K |
| 2026-07-17 | SEK 105.00 | +0.48% | SEK 104.50 | SEK 105.00 | SEK 102.50 | 6.40K |
| 2026-07-16 | SEK 104.50 | +2.96% | SEK 101.00 | SEK 104.50 | SEK 101.00 | 5.47K |
| 2026-07-15 | SEK 101.50 | -1.93% | SEK 102.00 | SEK 103.00 | SEK 100.00 | 2.76K |
| 2026-07-14 | SEK 103.50 | -1.43% | SEK 104.50 | SEK 104.50 | SEK 102.00 | 1.76K |
| 2026-07-13 | SEK 105.00 | -0.94% | SEK 105.50 | SEK 105.50 | SEK 102.50 | 4.49K |
| 2026-07-10 | SEK 106.00 | -0.47% | SEK 106.50 | SEK 106.50 | SEK 105.00 | 896 |
| 2026-07-09 | SEK 106.50 | +1.43% | SEK 108.50 | SEK 108.50 | SEK 104.50 | 2.28K |
| 2026-07-08 | SEK 105.00 | -3.23% | SEK 108.50 | SEK 109.00 | SEK 104.50 | 4.58K |
| 2026-07-07 | SEK 108.50 | +0.46% | SEK 108.50 | SEK 109.50 | SEK 105.00 | 4.51K |
| 2026-07-06 | SEK 108.00 | +3.85% | SEK 104.00 | SEK 110.50 | SEK 104.00 | 13.92K |
| 2026-07-03 | SEK 104.00 | -0.95% | SEK 104.50 | SEK 105.00 | SEK 102.50 | 4.02K |
| 2026-07-02 | SEK 105.00 | +3.45% | SEK 101.50 | SEK 105.00 | SEK 100.00 | 2.45K |
| 2026-07-01 | SEK 101.50 | +2.53% | SEK 99.00 | SEK 103.00 | SEK 99.00 | 7.27K |
| 2026-06-30 | SEK 99.00 | -1.00% | SEK 100.50 | SEK 100.50 | SEK 98.00 | 3.62K |
| 2026-06-29 | SEK 100.00 | +0.40% | SEK 99.60 | SEK 100.50 | SEK 99.00 | 646 |
| 2026-06-26 | SEK 99.60 | -1.87% | SEK 99.40 | SEK 101.50 | SEK 98.60 | 2.26K |
| 2026-06-25 | SEK 101.50 | +2.11% | SEK 99.20 | SEK 102.50 | SEK 98.60 | 7.83K |
| 2026-06-24 | SEK 99.40 | -2.07% | SEK 101.50 | SEK 103.50 | SEK 99.00 | 6.43K |
| 2026-06-23 | SEK 101.50 | -2.87% | SEK 104.00 | SEK 104.00 | SEK 101.50 | 1.94K |
| 2026-06-22 | SEK 104.50 | -0.95% | SEK 104.00 | SEK 105.00 | SEK 103.00 | 1.60K |
| 2026-06-18 | SEK 105.50 | 0.00% | SEK 105.50 | SEK 105.50 | SEK 104.00 | 1.67K |
| 2026-06-17 | SEK 105.50 | +2.43% | SEK 103.00 | SEK 106.50 | SEK 103.00 | 5.23K |
| 2026-06-16 | SEK 103.00 | -1.90% | SEK 104.00 | SEK 105.50 | SEK 102.00 | 1.08K |
| 2026-06-15 | SEK 105.00 | -0.94% | SEK 105.50 | SEK 108.50 | SEK 104.00 | 11.85K |
| 2026-06-12 | SEK 106.00 | -1.40% | SEK 108.00 | SEK 108.00 | SEK 104.50 | 7.17K |
| 2026-06-11 | SEK 107.50 | +0.47% | SEK 106.50 | SEK 109.50 | SEK 106.00 | 3.32K |
| 2026-06-10 | SEK 107.00 | 0.00% | SEK 105.50 | SEK 109.00 | SEK 105.00 | 6.65K |
| 2026-06-09 | SEK 107.00 | -1.38% | SEK 107.00 | SEK 107.00 | SEK 106.00 | 1.25K |
| 2026-06-08 | SEK 108.50 | -0.91% | SEK 108.50 | SEK 108.50 | SEK 106.00 | 2.07K |
| 2026-06-05 | SEK 109.50 | +0.46% | SEK 109.00 | SEK 109.50 | SEK 108.00 | 4.08K |
| 2026-06-04 | SEK 109.00 | +3.81% | SEK 105.00 | SEK 111.00 | SEK 104.50 | 16.27K |
| 2026-06-03 | SEK 105.00 | -1.87% | SEK 108.50 | SEK 108.50 | SEK 104.50 | 2.90K |
| 2026-06-02 | SEK 107.00 | -0.93% | SEK 108.50 | SEK 109.00 | SEK 107.00 | 1.80K |
| 2026-06-01 | SEK 108.00 | -0.46% | SEK 108.50 | SEK 109.00 | SEK 106.00 | 4.26K |
| 2026-05-29 | SEK 108.50 | +0.93% | SEK 107.50 | SEK 110.00 | SEK 107.00 | 7.12K |
| 2026-05-28 | SEK 107.50 | +1.42% | SEK 106.50 | SEK 107.50 | SEK 104.50 | 5.31K |
| 2026-05-27 | SEK 106.00 | +0.95% | SEK 105.00 | SEK 107.50 | SEK 104.50 | 20.56K |