SinterCast AB (publ) (STO:SINT)
Sweden · Delayed Price · Currency is SEK 107.00
-1.00 (-0.93%)
Sep 4, 2026, 5:17 PM CET
SinterCast AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -1.37% | 3,663 |
| Sep 2, 2026 | 107.00 | 110.50 | 106.50 | 109.50 | 109.50 | 3.79% | 4,234 |
| Sep 1, 2026 | 108.50 | 110.00 | 105.50 | 105.50 | 105.50 | -3.21% | 4,599 |
| Aug 31, 2026 | 111.50 | 114.00 | 109.00 | 109.00 | 109.00 | -2.68% | 12,468 |
| Aug 28, 2026 | 108.00 | 114.00 | 108.00 | 112.00 | 112.00 | 3.23% | 6,681 |
| Aug 27, 2026 | 109.00 | 111.50 | 108.50 | 108.50 | 108.50 | -0.91% | 2,334 |
| Aug 26, 2026 | 107.50 | 112.50 | 107.50 | 109.50 | 109.50 | 1.39% | 12,734 |
| Aug 25, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 4,782 |
| Aug 24, 2026 | 107.50 | 107.50 | 104.50 | 107.00 | 107.00 | 0.94% | 3,507 |
| Aug 21, 2026 | 107.50 | 107.50 | 105.50 | 106.00 | 106.00 | -1.40% | 2,696 |
| Aug 20, 2026 | 106.50 | 107.50 | 105.00 | 107.50 | 107.50 | 0.94% | 781 |
| Aug 19, 2026 | 107.50 | 107.50 | 104.00 | 106.50 | 106.50 | -0.47% | 5,817 |
| Aug 18, 2026 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1.42% | 3,981 |
| Aug 17, 2026 | 106.00 | 107.00 | 104.50 | 105.50 | 105.50 | 1.93% | 6,818 |
| Aug 14, 2026 | 105.00 | 105.50 | 103.00 | 103.50 | 103.50 | -0.96% | 3,317 |
| Aug 13, 2026 | 102.50 | 104.50 | 102.50 | 104.50 | 104.50 | 0.97% | 3,587 |
| Aug 12, 2026 | 105.50 | 106.00 | 103.50 | 103.50 | 103.50 | -1.90% | 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 | -1.40% | 7,684 |
| Aug 7, 2026 | 106.50 | 107.50 | 106.00 | 107.00 | 107.00 | -0.47% | 3,869 |
| Aug 6, 2026 | 105.50 | 108.00 | 105.50 | 107.50 | 107.50 | 0.47% | 2,537 |
| Aug 5, 2026 | 107.50 | 108.00 | 105.50 | 107.00 | 107.00 | -0.47% | 6,060 |
| Aug 4, 2026 | 105.00 | 107.50 | 105.00 | 107.50 | 107.50 | 0.94% | 870 |
| Aug 3, 2026 | 107.00 | 107.00 | 104.50 | 106.50 | 106.50 | -1.39% | 3,600 |
| Jul 31, 2026 | 108.50 | 109.00 | 106.50 | 108.00 | 108.00 | -0.46% | 795 |
| Jul 30, 2026 | 107.00 | 108.50 | 106.50 | 108.50 | 108.50 | 0.46% | 1,552 |
| Jul 29, 2026 | 107.50 | 108.50 | 106.50 | 108.00 | 108.00 | 0.47% | 1,387 |
| Jul 28, 2026 | 109.00 | 109.00 | 106.50 | 107.50 | 107.50 | -1.38% | 2,140 |
| Jul 27, 2026 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 0.46% | 4,276 |
| Jul 24, 2026 | 108.00 | 109.00 | 106.00 | 108.50 | 108.50 | -0.46% | 3,002 |
| Jul 23, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 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 | 2.86% | 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 | 0.48% | 6,395 |
| Jul 16, 2026 | 101.00 | 104.50 | 101.00 | 104.50 | 104.50 | 2.96% | 5,473 |
| Jul 15, 2026 | 102.00 | 103.00 | 100.00 | 101.50 | 101.50 | -1.93% | 2,762 |
| Jul 14, 2026 | 104.50 | 104.50 | 102.00 | 103.50 | 103.50 | -1.43% | 1,756 |
| Jul 13, 2026 | 105.50 | 105.50 | 102.50 | 105.00 | 105.00 | -0.94% | 4,486 |
| Jul 10, 2026 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 896 |
| Jul 9, 2026 | 108.50 | 108.50 | 104.50 | 106.50 | 106.50 | 1.43% | 2,283 |
| Jul 8, 2026 | 108.50 | 109.00 | 104.50 | 105.00 | 105.00 | -3.23% | 4,578 |
| Jul 7, 2026 | 108.50 | 109.50 | 105.00 | 108.50 | 108.50 | 0.46% | 4,506 |
| Jul 6, 2026 | 104.00 | 110.50 | 104.00 | 108.00 | 108.00 | 3.85% | 13,921 |
| Jul 3, 2026 | 104.50 | 105.00 | 102.50 | 104.00 | 104.00 | -0.95% | 4,022 |
| Jul 2, 2026 | 101.50 | 105.00 | 100.00 | 105.00 | 105.00 | 3.45% | 2,446 |
| Jul 1, 2026 | 99.00 | 103.00 | 99.00 | 101.50 | 101.50 | 2.53% | 7,274 |
| Jun 30, 2026 | 100.50 | 100.50 | 98.00 | 99.00 | 99.00 | -1.00% | 3,618 |
| Jun 29, 2026 | 99.60 | 100.50 | 99.00 | 100.00 | 100.00 | 0.40% | 646 |
| Jun 26, 2026 | 99.40 | 101.50 | 98.60 | 99.60 | 99.60 | -1.87% | 2,264 |