SinterCast AB (publ) (STO:SINT)
Sweden · Delayed Price · Currency is SEK 115.50
+6.50 (5.96%)
Sep 8, 2025, 5:32 PM CET
SinterCast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 115.00 | 115.50 | 113.50 | 113.50 | 113.50 | -0.87% | 918 |
| Jul 31, 2025 | 114.00 | 117.00 | 114.00 | 114.50 | 114.50 | -0.87% | 1,159 |
| Jul 30, 2025 | 114.50 | 116.00 | 114.00 | 115.50 | 115.50 | 0.43% | 4,829 |
| Jul 29, 2025 | 117.00 | 118.00 | 113.00 | 115.00 | 115.00 | -1.71% | 6,535 |
| Jul 28, 2025 | 117.50 | 118.00 | 115.50 | 117.00 | 117.00 | -0.85% | 3,689 |
| Jul 25, 2025 | 115.50 | 118.00 | 115.00 | 118.00 | 118.00 | 0.85% | 3,652 |
| Jul 24, 2025 | 116.50 | 117.00 | 115.00 | 117.00 | 117.00 | 1.30% | 6,055 |
| Jul 23, 2025 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | - | 1,694 |
| Jul 22, 2025 | 117.00 | 118.00 | 115.00 | 115.50 | 115.50 | -2.12% | 3,025 |
| Jul 21, 2025 | 116.50 | 118.00 | 116.00 | 118.00 | 118.00 | 2.61% | 5,297 |
| Jul 18, 2025 | 114.50 | 117.00 | 114.00 | 115.00 | 115.00 | 0.88% | 1,052 |
| Jul 17, 2025 | 115.00 | 115.50 | 114.00 | 114.00 | 114.00 | -0.87% | 4,295 |
| Jul 16, 2025 | 116.50 | 117.00 | 115.00 | 115.00 | 115.00 | -2.13% | 2,336 |
| Jul 15, 2025 | 114.50 | 117.50 | 114.50 | 117.50 | 117.50 | 0.43% | 1,192 |
| Jul 14, 2025 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 2.18% | 1,364 |
| Jul 11, 2025 | 117.50 | 117.50 | 114.50 | 114.50 | 114.50 | - | 2,261 |
| Jul 10, 2025 | 115.50 | 116.50 | 114.50 | 114.50 | 114.50 | -1.72% | 1,845 |
| Jul 9, 2025 | 116.50 | 116.50 | 114.50 | 116.50 | 116.50 | - | 1,170 |
| Jul 8, 2025 | 114.00 | 118.00 | 112.00 | 116.50 | 116.50 | 2.19% | 19,224 |
| Jul 7, 2025 | 118.50 | 118.50 | 114.00 | 114.00 | 114.00 | -2.98% | 7,514 |
| Jul 4, 2025 | 118.00 | 118.50 | 116.00 | 117.50 | 117.50 | -0.84% | 1,429 |
| Jul 3, 2025 | 119.00 | 119.00 | 116.00 | 118.50 | 118.50 | - | 2,216 |
| Jul 2, 2025 | 119.00 | 121.50 | 117.50 | 118.50 | 118.50 | -0.42% | 7,064 |
| Jul 1, 2025 | 116.50 | 119.50 | 115.00 | 119.00 | 119.00 | 1.28% | 6,953 |