SinterCast AB (publ) (STO:SINT)
Sweden · Delayed Price · Currency is SEK 109.00
+5.00 (4.81%)
Jul 6, 2026, 11:32 AM CET
SinterCast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 104.50 | 105.00 | 102.50 | 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 |
| Jun 25, 2026 | 99.20 | 102.50 | 98.60 | 101.50 | 101.50 | 2.11% | 7,833 |
| Jun 24, 2026 | 101.50 | 103.50 | 99.00 | 99.40 | 99.40 | -2.07% | 6,425 |
| Jun 23, 2026 | 104.00 | 104.00 | 101.50 | 101.50 | 101.50 | -2.87% | 1,941 |
| Jun 22, 2026 | 104.00 | 105.00 | 103.00 | 104.50 | 104.50 | -0.95% | 1,598 |
| Jun 18, 2026 | 105.50 | 105.50 | 104.00 | 105.50 | 105.50 | - | 1,674 |
| Jun 17, 2026 | 103.00 | 106.50 | 103.00 | 105.50 | 105.50 | 2.43% | 5,225 |
| Jun 16, 2026 | 104.00 | 105.50 | 102.00 | 103.00 | 103.00 | -1.90% | 1,083 |
| Jun 15, 2026 | 105.50 | 108.50 | 104.00 | 105.00 | 105.00 | -0.94% | 11,852 |
| Jun 12, 2026 | 109.00 | 109.00 | 104.50 | 106.00 | 106.00 | -0.93% | 7,982 |
| Jun 11, 2026 | 106.50 | 109.50 | 106.00 | 107.00 | 107.00 | -0.93% | 3,324 |
| Jun 10, 2026 | 105.50 | 109.00 | 105.00 | 108.00 | 108.00 | 0.93% | 6,884 |
| Jun 9, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | -1.38% | 1,254 |
| Jun 8, 2026 | 108.50 | 108.50 | 106.00 | 108.50 | 108.50 | -0.91% | 2,074 |
| Jun 5, 2026 | 109.00 | 109.50 | 108.00 | 109.50 | 109.50 | 0.46% | 4,079 |
| Jun 4, 2026 | 105.00 | 111.00 | 104.50 | 109.00 | 109.00 | 3.81% | 16,265 |
| Jun 3, 2026 | 108.50 | 108.50 | 104.50 | 105.00 | 105.00 | -1.87% | 2,891 |
| Jun 2, 2026 | 108.50 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 1,802 |
| Jun 1, 2026 | 108.50 | 109.00 | 106.00 | 108.00 | 108.00 | -0.46% | 4,258 |
| May 29, 2026 | 107.50 | 110.00 | 107.00 | 108.50 | 108.50 | 0.93% | 7,123 |
| May 28, 2026 | 106.50 | 107.50 | 104.50 | 107.50 | 107.50 | 1.42% | 10,050 |
| May 27, 2026 | 105.00 | 107.50 | 104.50 | 106.00 | 106.00 | 0.95% | 20,555 |
| May 26, 2026 | 99.80 | 105.50 | 99.80 | 105.00 | 105.00 | 4.48% | 14,111 |
| May 25, 2026 | 101.00 | 102.00 | 99.00 | 100.50 | 100.50 | -0.99% | 9,399 |
| May 22, 2026 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | 0.50% | 4,224 |
| May 21, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 484 |
| May 20, 2026 | 105.00 | 105.50 | 100.50 | 103.00 | 103.00 | -0.96% | 3,322 |
| May 19, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 104.00 | 1.94% | 3,304 |
| May 18, 2026 | 103.00 | 105.00 | 101.50 | 103.00 | 102.02 | 0.49% | 3,230 |
| May 15, 2026 | 103.50 | 105.00 | 102.50 | 102.50 | 101.52 | -0.97% | 4,570 |
| May 13, 2026 | 104.50 | 105.00 | 102.00 | 103.50 | 102.51 | -0.96% | 4,167 |
| May 12, 2026 | 101.50 | 104.50 | 100.50 | 104.50 | 103.50 | 3.98% | 10,169 |
| May 11, 2026 | 102.00 | 103.00 | 100.50 | 100.50 | 99.54 | -1.47% | 5,803 |
| May 8, 2026 | 102.50 | 104.00 | 101.00 | 102.00 | 101.03 | - | 1,536 |
| May 7, 2026 | 102.50 | 105.00 | 101.00 | 102.00 | 101.03 | -0.97% | 9,231 |
| May 6, 2026 | 92.20 | 103.00 | 90.60 | 103.00 | 102.02 | 12.20% | 21,001 |
| May 5, 2026 | 92.60 | 94.60 | 91.60 | 91.80 | 90.93 | -3.77% | 6,175 |
| May 4, 2026 | 94.80 | 96.80 | 93.00 | 95.40 | 94.49 | 0.85% | 3,469 |
| Apr 30, 2026 | 95.60 | 97.00 | 94.60 | 94.60 | 93.70 | -1.05% | 1,894 |
| Apr 29, 2026 | 96.00 | 97.80 | 94.40 | 95.60 | 94.69 | 1.49% | 7,084 |
| Apr 28, 2026 | 96.00 | 97.20 | 94.20 | 94.20 | 93.30 | -1.05% | 2,504 |
| Apr 27, 2026 | 96.00 | 97.60 | 94.80 | 95.20 | 94.29 | -1.86% | 2,094 |
| Apr 24, 2026 | 97.00 | 97.80 | 95.80 | 97.00 | 96.08 | - | 1,480 |
| Apr 23, 2026 | 97.00 | 97.00 | 95.40 | 97.00 | 96.08 | - | 1,756 |
| Apr 22, 2026 | 92.00 | 97.00 | 92.00 | 97.00 | 96.08 | 3.41% | 8,888 |