SinterCast AB (publ) (STO:SINT)
Sweden · Delayed Price · Currency is SEK 102.00
+1.50 (1.49%)
Jan 21, 2026, 1:13 PM CET
SinterCast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | - | 0.50% | 13 |
| Jan 20, 2026 | 101.50 | 102.00 | 100.00 | 100.50 | 100.50 | -1.47% | 1,809 |
| Jan 19, 2026 | 101.50 | 103.00 | 101.00 | 102.00 | 102.00 | - | 5,151 |
| Jan 16, 2026 | 100.00 | 104.00 | 99.80 | 102.00 | 102.00 | 2.00% | 5,494 |
| Jan 15, 2026 | 100.00 | 102.00 | 99.80 | 100.00 | 100.00 | - | 6,060 |
| Jan 14, 2026 | 101.50 | 102.00 | 99.60 | 100.00 | 100.00 | -1.48% | 6,798 |
| Jan 13, 2026 | 100.50 | 102.50 | 100.50 | 101.50 | 101.50 | -0.98% | 1,547 |
| Jan 12, 2026 | 103.00 | 103.50 | 100.50 | 102.50 | 102.50 | 0.49% | 2,767 |
| Jan 9, 2026 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | 1.49% | 1,629 |
| Jan 8, 2026 | 102.00 | 102.50 | 100.50 | 100.50 | 100.50 | -1.47% | 5,149 |
| Jan 7, 2026 | 102.50 | 102.50 | 100.50 | 102.00 | 102.00 | -0.49% | 4,095 |
| Jan 5, 2026 | 105.50 | 105.50 | 102.00 | 102.50 | 102.50 | -1.44% | 837 |
| Jan 2, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 885 |
| Dec 30, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 2,351 |
| Dec 29, 2025 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 3,129 |
| Dec 23, 2025 | 101.50 | 102.50 | 100.00 | 102.00 | 102.00 | - | 3,754 |
| Dec 22, 2025 | 100.50 | 102.00 | 100.00 | 102.00 | 102.00 | 0.49% | 3,252 |
| Dec 19, 2025 | 101.50 | 102.00 | 100.00 | 101.50 | 101.50 | 0.50% | 4,092 |
| Dec 18, 2025 | 101.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.49% | 1,822 |
| Dec 17, 2025 | 101.50 | 101.50 | 100.00 | 101.50 | 101.50 | 0.50% | 3,753 |
| Dec 16, 2025 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | -0.49% | 4,319 |
| Dec 15, 2025 | 103.50 | 103.50 | 101.50 | 101.50 | 101.50 | -1.93% | 2,398 |
| Dec 12, 2025 | 104.00 | 104.00 | 101.50 | 103.50 | 103.50 | -0.48% | 6,037 |
| Dec 11, 2025 | 103.50 | 105.00 | 103.00 | 104.00 | 104.00 | 0.48% | 3,985 |
| Dec 10, 2025 | 105.00 | 106.00 | 103.50 | 103.50 | 103.50 | -1.90% | 642 |
| Dec 9, 2025 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | -0.94% | 2,425 |
| Dec 8, 2025 | 106.50 | 107.50 | 105.50 | 106.50 | 106.50 | -0.47% | 890 |
| Dec 5, 2025 | 107.50 | 107.50 | 105.50 | 107.00 | 107.00 | - | 2,179 |
| Dec 4, 2025 | 108.50 | 109.00 | 107.00 | 107.00 | 107.00 | -1.38% | 2,353 |
| Dec 3, 2025 | 109.00 | 109.00 | 108.00 | 108.50 | 108.50 | 0.46% | 2,277 |
| Dec 2, 2025 | 108.50 | 109.50 | 108.00 | 108.00 | 108.00 | - | 2,782 |
| Dec 1, 2025 | 107.50 | 109.00 | 107.50 | 108.00 | 108.00 | 0.93% | 4,507 |
| Nov 28, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 913 |
| Nov 27, 2025 | 108.50 | 108.50 | 107.00 | 108.00 | 108.00 | -0.46% | 2,710 |
| Nov 26, 2025 | 108.00 | 108.50 | 108.00 | 108.50 | 108.50 | 0.46% | 3,356 |
| Nov 25, 2025 | 107.00 | 108.50 | 107.00 | 108.00 | 108.00 | 0.93% | 1,618 |
| Nov 24, 2025 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 0.94% | 4,926 |
| Nov 21, 2025 | 105.00 | 108.50 | 103.50 | 106.00 | 106.00 | - | 12,841 |
| Nov 20, 2025 | 105.50 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 2,698 |
| Nov 19, 2025 | 104.00 | 104.00 | 101.50 | 104.00 | 104.00 | 1.96% | 2,676 |
| Nov 18, 2025 | 103.50 | 103.50 | 101.50 | 102.00 | 102.00 | -1.45% | 1,849 |
| Nov 17, 2025 | 103.00 | 105.00 | 101.50 | 103.50 | 103.50 | 0.49% | 2,227 |
| Nov 14, 2025 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 4,913 |
| Nov 13, 2025 | 105.50 | 106.00 | 101.50 | 102.00 | 102.00 | -3.77% | 10,563 |
| Nov 12, 2025 | 102.50 | 106.00 | 102.00 | 106.00 | 106.00 | 3.92% | 15,418 |
| Nov 11, 2025 | 104.00 | 104.00 | 101.50 | 102.00 | 102.00 | -0.97% | 2,807 |
| Nov 10, 2025 | 104.50 | 104.50 | 101.00 | 103.00 | 103.00 | -0.48% | 1,788 |
| Nov 7, 2025 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | -1.90% | 5,113 |
| Nov 6, 2025 | 108.50 | 108.50 | 105.00 | 105.50 | 105.50 | -2.76% | 5,428 |
| Nov 5, 2025 | 105.00 | 112.50 | 105.00 | 108.50 | 105.00 | -0.91% | 18,778 |