SinterCast AB (publ) (STO:SINT)
Sweden · Delayed Price · Currency is SEK 110.00
0.00 (0.00%)
Oct 10, 2025, 5:29 PM CET
SinterCast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 2,045 |
| Oct 9, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 4,543 |
| Oct 8, 2025 | 110.50 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 1,766 |
| Oct 7, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 1,513 |
| Oct 6, 2025 | 112.00 | 112.50 | 109.50 | 111.00 | 111.00 | 0.91% | 1,037 |
| Oct 3, 2025 | 110.50 | 111.50 | 109.00 | 110.00 | 110.00 | - | 6,767 |
| Oct 2, 2025 | 111.00 | 113.00 | 109.50 | 110.00 | 110.00 | -0.90% | 4,092 |
| Oct 1, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 1,355 |
| Sep 30, 2025 | 112.00 | 112.50 | 109.50 | 111.00 | 111.00 | - | 4,338 |
| Sep 29, 2025 | 109.50 | 112.00 | 109.00 | 111.00 | 111.00 | 1.83% | 5,246 |
| Sep 26, 2025 | 110.50 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | 4,037 |
| Sep 25, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | - | 4,440 |
| Sep 24, 2025 | 110.50 | 111.00 | 110.00 | 110.00 | 110.00 | - | 15,211 |
| Sep 23, 2025 | 110.50 | 111.00 | 109.50 | 110.00 | 110.00 | -0.45% | 2,186 |
| Sep 22, 2025 | 110.00 | 112.00 | 110.00 | 110.50 | 110.50 | -0.45% | 1,208 |
| Sep 19, 2025 | 110.50 | 111.50 | 110.00 | 111.00 | 111.00 | - | 2,057 |
| Sep 18, 2025 | 110.50 | 112.00 | 110.00 | 111.00 | 111.00 | 0.45% | 1,810 |
| Sep 17, 2025 | 110.50 | 112.00 | 109.50 | 110.50 | 110.50 | 0.45% | 3,258 |
| Sep 16, 2025 | 110.00 | 110.50 | 109.50 | 110.00 | 110.00 | 0.46% | 6,567 |
| Sep 15, 2025 | 110.00 | 111.00 | 109.00 | 109.50 | 109.50 | -0.45% | 4,179 |
| Sep 12, 2025 | 109.50 | 111.50 | 109.50 | 110.00 | 110.00 | -0.90% | 3,954 |
| Sep 11, 2025 | 110.50 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 1,813 |
| Sep 10, 2025 | 111.50 | 111.50 | 109.00 | 109.00 | 109.00 | -2.24% | 1,070 |
| Sep 9, 2025 | 110.00 | 113.00 | 110.00 | 111.50 | 111.50 | -3.46% | 3,716 |
| Sep 8, 2025 | 109.50 | 115.50 | 108.00 | 115.50 | 115.50 | 5.96% | 11,496 |
| Sep 5, 2025 | 109.50 | 109.50 | 108.00 | 109.00 | 109.00 | -0.46% | 4,135 |
| Sep 4, 2025 | 107.00 | 109.50 | 105.00 | 109.50 | 109.50 | 1.86% | 8,376 |
| Sep 3, 2025 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 1.42% | 3,854 |
| Sep 2, 2025 | 108.00 | 108.50 | 105.00 | 106.00 | 106.00 | -1.85% | 8,276 |
| Sep 1, 2025 | 108.00 | 109.00 | 105.50 | 108.00 | 108.00 | 0.47% | 5,520 |
| Aug 29, 2025 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | -0.46% | 3,607 |
| Aug 28, 2025 | 110.00 | 110.50 | 108.00 | 108.00 | 108.00 | -2.26% | 3,546 |
| Aug 27, 2025 | 110.50 | 111.00 | 108.00 | 110.50 | 110.50 | - | 3,324 |
| Aug 26, 2025 | 109.00 | 110.50 | 107.50 | 110.50 | 110.50 | 1.84% | 10,516 |
| Aug 25, 2025 | 107.50 | 108.50 | 106.00 | 108.50 | 108.50 | 1.40% | 3,489 |
| Aug 22, 2025 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1.90% | 9,109 |
| Aug 21, 2025 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | -3.67% | 15,994 |
| Aug 20, 2025 | 113.00 | 113.00 | 106.00 | 109.00 | 109.00 | -4.80% | 13,922 |
| Aug 19, 2025 | 114.00 | 115.00 | 113.50 | 114.50 | 114.50 | -0.43% | 1,832 |
| Aug 18, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 1,572 |
| Aug 15, 2025 | 113.50 | 114.50 | 112.50 | 114.00 | 114.00 | 0.44% | 4,002 |
| Aug 14, 2025 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | -1.30% | 599 |
| Aug 13, 2025 | 114.00 | 115.00 | 112.50 | 115.00 | 115.00 | - | 8,497 |
| Aug 12, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.32% | 4,506 |
| Aug 11, 2025 | 115.50 | 115.50 | 113.00 | 113.50 | 113.50 | -1.73% | 3,538 |
| Aug 8, 2025 | 115.50 | 116.00 | 114.00 | 115.50 | 115.50 | 0.43% | 1,084 |
| Aug 7, 2025 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 4,634 |
| Aug 6, 2025 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 488 |
| Aug 5, 2025 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | -0.44% | 1,781 |
| Aug 4, 2025 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | 0.88% | 1,435 |