SinterCast AB (publ) (STO:SINT)
Sweden · Delayed Price · Currency is SEK 105.00
+4.50 (4.48%)
May 26, 2026, 5:29 PM CET
SinterCast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 94.00 | 95.60 | 91.40 | 93.80 | 92.91 | 1.30% | 8,606 |
| Apr 20, 2026 | 89.40 | 95.00 | 89.40 | 92.60 | 91.72 | 2.43% | 12,966 |
| Apr 17, 2026 | 94.00 | 94.00 | 89.20 | 90.40 | 89.54 | 1.57% | 845 |
| Apr 16, 2026 | 89.20 | 90.20 | 89.00 | 89.00 | 88.15 | -1.33% | 317 |
| Apr 15, 2026 | 90.00 | 91.80 | 88.60 | 90.20 | 89.34 | 1.35% | 3,013 |
| Apr 14, 2026 | 88.20 | 90.00 | 88.20 | 89.00 | 88.15 | -0.22% | 3,059 |
| Apr 13, 2026 | 88.40 | 89.60 | 88.20 | 89.20 | 88.35 | -0.89% | 774 |
| Apr 10, 2026 | 88.60 | 90.20 | 88.40 | 90.00 | 89.14 | 1.58% | 6,587 |
| Apr 9, 2026 | 88.40 | 89.40 | 88.40 | 88.60 | 87.76 | -0.23% | 1,269 |
| Apr 8, 2026 | 92.00 | 94.00 | 88.00 | 88.80 | 87.95 | -1.11% | 9,429 |
| Apr 7, 2026 | 94.80 | 94.80 | 89.80 | 89.80 | 88.94 | -3.44% | 6,011 |
| Apr 2, 2026 | 92.40 | 94.80 | 92.40 | 93.00 | 92.11 | -1.48% | 4,603 |
| Apr 1, 2026 | 94.20 | 95.60 | 92.20 | 94.40 | 93.50 | - | 13,240 |
| Mar 31, 2026 | 95.20 | 95.20 | 93.00 | 94.40 | 93.50 | 0.21% | 1,011 |
| Mar 30, 2026 | 89.60 | 97.00 | 87.80 | 94.20 | 93.30 | 5.61% | 6,536 |
| Mar 27, 2026 | 89.00 | 89.40 | 87.20 | 89.20 | 88.35 | 0.22% | 2,357 |
| Mar 26, 2026 | 86.80 | 90.00 | 86.80 | 89.00 | 88.15 | 2.53% | 4,184 |
| Mar 25, 2026 | 89.00 | 89.60 | 86.80 | 86.80 | 85.97 | -0.69% | 3,770 |
| Mar 24, 2026 | 85.60 | 88.60 | 85.60 | 87.40 | 86.57 | 1.63% | 3,902 |
| Mar 23, 2026 | 89.00 | 89.60 | 86.00 | 86.00 | 85.18 | -4.02% | 2,878 |
| Mar 20, 2026 | 87.60 | 89.60 | 87.60 | 89.60 | 88.75 | 2.28% | 3,128 |
| Mar 19, 2026 | 91.40 | 91.80 | 87.40 | 87.60 | 86.77 | -3.74% | 9,549 |
| Mar 18, 2026 | 89.00 | 94.20 | 89.00 | 91.00 | 90.13 | 2.25% | 10,033 |
| Mar 17, 2026 | 87.00 | 95.00 | 86.00 | 89.00 | 88.15 | 2.30% | 8,710 |
| Mar 16, 2026 | 86.00 | 87.00 | 85.80 | 87.00 | 86.17 | 1.40% | 1,473 |
| Mar 13, 2026 | 87.00 | 87.00 | 85.40 | 85.80 | 84.98 | -1.38% | 3,200 |
| Mar 12, 2026 | 87.00 | 87.00 | 85.40 | 87.00 | 86.17 | - | 6,735 |
| Mar 11, 2026 | 87.00 | 87.60 | 86.00 | 87.00 | 86.17 | 1.64% | 1,081 |