SinterCast AB (publ) (STO:SINT)
Sweden · Delayed Price · Currency is SEK 103.50
-0.50 (-0.48%)
Sep 24, 2026, 5:29 PM CET
SinterCast AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 104.00 | 104.50 | 102.50 | 103.50 | 103.50 | -0.48% | 852 |
| Sep 23, 2026 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | 1.46% | 3,398 |
| Sep 22, 2026 | 105.50 | 105.50 | 101.00 | 102.50 | 102.50 | -1.91% | 4,865 |
| Sep 21, 2026 | 104.00 | 104.50 | 102.50 | 104.50 | 104.50 | 1.46% | 3,566 |
| Sep 18, 2026 | 105.00 | 105.50 | 103.00 | 103.00 | 103.00 | -0.96% | 2,987 |
| Sep 17, 2026 | 105.00 | 105.50 | 104.00 | 104.00 | 104.00 | - | 2,290 |
| Sep 16, 2026 | 105.00 | 105.50 | 104.00 | 104.00 | 104.00 | 0.48% | 3,190 |
| Sep 15, 2026 | 106.50 | 106.50 | 102.50 | 103.50 | 103.50 | -0.96% | 7,750 |
| Sep 14, 2026 | 106.50 | 107.00 | 104.50 | 104.50 | 104.50 | -1.42% | 3,795 |
| Sep 11, 2026 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | 0.47% | 1,400 |
| Sep 10, 2026 | 106.50 | 107.00 | 105.00 | 105.50 | 105.50 | -0.47% | 2,391 |
| Sep 9, 2026 | 107.00 | 110.00 | 105.50 | 106.00 | 106.00 | -1.85% | 4,560 |
| Sep 8, 2026 | 106.00 | 108.00 | 103.50 | 108.00 | 108.00 | 2.86% | 11,363 |
| Sep 7, 2026 | 106.50 | 106.50 | 104.50 | 105.00 | 105.00 | -1.87% | 7,426 |
| Sep 4, 2026 | 110.50 | 110.50 | 105.50 | 107.00 | 107.00 | -0.93% | 6,336 |
| 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 |