SinterCast AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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