SinterCast AB (publ) (STO:SINT)
Sweden
· Delayed Price · Currency is SEK 107.00
0.00 (0.00%)
Dec 5, 2025, 5:29 PM CET
SinterCast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.50 | 107.50 | 105.50 | 107.00 | 107.00 | - | 2,179 |
| Dec 4, 2025 | 108.50 | 109.00 | 107.00 | 107.00 | 107.00 | -1.38% | 2,353 |
| Dec 3, 2025 | 109.00 | 109.00 | 108.00 | 108.50 | 108.50 | 0.46% | 2,277 |
| Dec 2, 2025 | 108.50 | 109.50 | 108.00 | 108.00 | 108.00 | - | 2,782 |
| Dec 1, 2025 | 107.50 | 109.00 | 107.50 | 108.00 | 108.00 | 0.93% | 4,507 |
| Nov 28, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 913 |
| Nov 27, 2025 | 108.50 | 108.50 | 107.00 | 108.00 | 108.00 | -0.46% | 2,710 |
| Nov 26, 2025 | 108.00 | 108.50 | 108.00 | 108.50 | 108.50 | 0.46% | 3,356 |
| Nov 25, 2025 | 107.00 | 108.50 | 107.00 | 108.00 | 108.00 | 0.93% | 1,618 |
| Nov 24, 2025 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 0.94% | 4,926 |
| Nov 21, 2025 | 105.00 | 108.50 | 103.50 | 106.00 | 106.00 | - | 12,841 |
| Nov 20, 2025 | 105.50 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 2,698 |
| Nov 19, 2025 | 104.00 | 104.00 | 101.50 | 104.00 | 104.00 | 1.96% | 2,676 |
| Nov 18, 2025 | 103.50 | 103.50 | 101.50 | 102.00 | 102.00 | -1.45% | 1,849 |
| Nov 17, 2025 | 103.00 | 105.00 | 101.50 | 103.50 | 103.50 | 0.49% | 2,227 |
| Nov 14, 2025 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 4,913 |
| Nov 13, 2025 | 105.50 | 106.00 | 101.50 | 102.00 | 102.00 | -3.77% | 10,563 |
| Nov 12, 2025 | 102.50 | 106.00 | 102.00 | 106.00 | 106.00 | 3.92% | 15,418 |
| Nov 11, 2025 | 104.00 | 104.00 | 101.50 | 102.00 | 102.00 | -0.97% | 2,807 |
| Nov 10, 2025 | 104.50 | 104.50 | 101.00 | 103.00 | 103.00 | -0.48% | 1,788 |
| Nov 7, 2025 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | -1.90% | 5,113 |
| Nov 6, 2025 | 108.50 | 108.50 | 105.00 | 105.50 | 105.50 | -2.76% | 5,428 |
| Nov 5, 2025 | 105.00 | 112.50 | 105.00 | 108.50 | 105.00 | -0.91% | 18,778 |
| Nov 4, 2025 | 110.00 | 110.00 | 109.00 | 109.50 | 105.97 | -0.45% | 5,543 |
| Nov 3, 2025 | 109.50 | 110.00 | 109.00 | 110.00 | 106.45 | 0.46% | 3,180 |
| Oct 31, 2025 | 110.00 | 110.50 | 109.50 | 109.50 | 105.97 | 0.46% | 1,029 |
| Oct 30, 2025 | 109.00 | 110.00 | 109.00 | 109.00 | 105.48 | - | 8,414 |
| Oct 29, 2025 | 109.00 | 111.00 | 109.00 | 109.00 | 105.48 | -0.46% | 3,869 |
| Oct 28, 2025 | 109.00 | 111.00 | 109.00 | 109.50 | 105.97 | 0.46% | 5,615 |
| Oct 27, 2025 | 109.50 | 110.00 | 109.00 | 109.00 | 105.48 | -0.91% | 5,484 |
| Oct 24, 2025 | 109.50 | 110.50 | 109.00 | 110.00 | 106.45 | -0.45% | 10,975 |
| Oct 23, 2025 | 109.50 | 110.50 | 109.00 | 110.50 | 106.94 | 1.38% | 8,717 |
| Oct 22, 2025 | 109.50 | 110.00 | 109.00 | 109.00 | 105.48 | - | 4,360 |
| Oct 21, 2025 | 112.00 | 113.00 | 107.50 | 109.00 | 105.48 | -2.24% | 61,237 |
| Oct 20, 2025 | 111.00 | 112.50 | 110.00 | 111.50 | 107.90 | 0.45% | 1,655 |
| Oct 17, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 107.42 | - | 3,068 |
| Oct 16, 2025 | 111.00 | 111.50 | 110.00 | 111.00 | 107.42 | 0.45% | 1,444 |
| Oct 15, 2025 | 111.00 | 111.00 | 110.00 | 110.50 | 106.94 | 0.45% | 3,138 |
| Oct 14, 2025 | 110.50 | 111.00 | 110.00 | 110.00 | 106.45 | -0.90% | 1,629 |
| Oct 13, 2025 | 110.50 | 111.00 | 110.00 | 111.00 | 107.42 | 0.91% | 2,452 |
| Oct 10, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 106.45 | - | 2,045 |
| Oct 9, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 106.45 | -0.90% | 4,543 |
| Oct 8, 2025 | 110.50 | 111.00 | 110.00 | 111.00 | 107.42 | 0.91% | 1,766 |
| Oct 7, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 106.45 | -0.90% | 1,513 |
| Oct 6, 2025 | 112.00 | 112.50 | 109.50 | 111.00 | 107.42 | 0.91% | 1,037 |
| Oct 3, 2025 | 110.50 | 111.50 | 109.00 | 110.00 | 106.45 | - | 6,767 |
| Oct 2, 2025 | 111.00 | 113.00 | 109.50 | 110.00 | 106.45 | -0.90% | 4,092 |
| Oct 1, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 107.42 | - | 1,355 |
| Sep 30, 2025 | 112.00 | 112.50 | 109.50 | 111.00 | 107.42 | - | 4,338 |
| Sep 29, 2025 | 109.50 | 112.00 | 109.00 | 111.00 | 107.42 | 1.83% | 5,246 |
| Sep 26, 2025 | 110.50 | 112.00 | 109.00 | 109.00 | 105.48 | -0.91% | 4,037 |
| Sep 25, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 106.45 | - | 4,440 |
| Sep 24, 2025 | 110.50 | 111.00 | 110.00 | 110.00 | 106.45 | - | 15,211 |
| Sep 23, 2025 | 110.50 | 111.00 | 109.50 | 110.00 | 106.45 | -0.45% | 2,186 |
| Sep 22, 2025 | 110.00 | 112.00 | 110.00 | 110.50 | 106.94 | -0.45% | 1,208 |
| Sep 19, 2025 | 110.50 | 111.50 | 110.00 | 111.00 | 107.42 | - | 2,057 |
| Sep 18, 2025 | 110.50 | 112.00 | 110.00 | 111.00 | 107.42 | 0.45% | 1,810 |
| Sep 17, 2025 | 110.50 | 112.00 | 109.50 | 110.50 | 106.94 | 0.45% | 3,258 |
| Sep 16, 2025 | 110.00 | 110.50 | 109.50 | 110.00 | 106.45 | 0.46% | 6,567 |
| Sep 15, 2025 | 110.00 | 111.00 | 109.00 | 109.50 | 105.97 | -0.45% | 4,179 |
| Sep 12, 2025 | 109.50 | 111.50 | 109.50 | 110.00 | 106.45 | -0.90% | 3,954 |
| Sep 11, 2025 | 110.50 | 111.00 | 109.00 | 111.00 | 107.42 | 1.83% | 1,813 |
| Sep 10, 2025 | 111.50 | 111.50 | 109.00 | 109.00 | 105.48 | -2.24% | 1,070 |
| Sep 9, 2025 | 110.00 | 113.00 | 110.00 | 111.50 | 107.90 | -3.46% | 3,716 |
| Sep 8, 2025 | 109.50 | 115.50 | 108.00 | 115.50 | 111.77 | 5.96% | 11,496 |
| Sep 5, 2025 | 109.50 | 109.50 | 108.00 | 109.00 | 105.48 | -0.46% | 4,135 |
| Sep 4, 2025 | 107.00 | 109.50 | 105.00 | 109.50 | 105.97 | 1.86% | 8,376 |
| Sep 3, 2025 | 107.00 | 108.00 | 107.00 | 107.50 | 104.03 | 1.42% | 3,854 |
| Sep 2, 2025 | 108.00 | 108.50 | 105.00 | 106.00 | 102.58 | -1.85% | 8,276 |
| Sep 1, 2025 | 108.00 | 109.00 | 105.50 | 108.00 | 104.52 | 0.47% | 5,520 |
| Aug 29, 2025 | 108.50 | 109.00 | 107.50 | 107.50 | 104.03 | -0.46% | 3,607 |
| Aug 28, 2025 | 110.00 | 110.50 | 108.00 | 108.00 | 104.52 | -2.26% | 3,546 |
| Aug 27, 2025 | 110.50 | 111.00 | 108.00 | 110.50 | 106.94 | - | 3,324 |
| Aug 26, 2025 | 109.00 | 110.50 | 107.50 | 110.50 | 106.94 | 1.84% | 10,516 |
| Aug 25, 2025 | 107.50 | 108.50 | 106.00 | 108.50 | 105.00 | 1.40% | 3,489 |
| Aug 22, 2025 | 105.00 | 107.00 | 104.00 | 107.00 | 103.55 | 1.90% | 9,109 |
| Aug 21, 2025 | 109.00 | 109.00 | 104.00 | 105.00 | 101.61 | -3.67% | 15,994 |
| Aug 20, 2025 | 113.00 | 113.00 | 106.00 | 109.00 | 105.48 | -4.80% | 13,922 |
| Aug 19, 2025 | 114.00 | 115.00 | 113.50 | 114.50 | 110.81 | -0.43% | 1,832 |
| Aug 18, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 111.29 | 0.88% | 1,572 |
| Aug 15, 2025 | 113.50 | 114.50 | 112.50 | 114.00 | 110.32 | 0.44% | 4,002 |
| Aug 14, 2025 | 115.00 | 115.00 | 113.00 | 113.50 | 109.84 | -1.30% | 599 |
| Aug 13, 2025 | 114.00 | 115.00 | 112.50 | 115.00 | 111.29 | - | 8,497 |
| Aug 12, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 111.29 | 1.32% | 4,506 |
| Aug 11, 2025 | 115.50 | 115.50 | 113.00 | 113.50 | 109.84 | -1.73% | 3,538 |
| Aug 8, 2025 | 115.50 | 116.00 | 114.00 | 115.50 | 111.77 | 0.43% | 1,084 |
| Aug 7, 2025 | 115.00 | 115.00 | 114.00 | 115.00 | 111.29 | - | 4,634 |
| Aug 6, 2025 | 114.50 | 115.00 | 114.00 | 115.00 | 111.29 | 0.88% | 488 |
| Aug 5, 2025 | 114.50 | 115.00 | 114.00 | 114.00 | 110.32 | -0.44% | 1,781 |
| Aug 4, 2025 | 115.00 | 116.00 | 114.00 | 114.50 | 110.81 | 0.88% | 1,435 |
| Aug 1, 2025 | 115.00 | 115.50 | 113.50 | 113.50 | 109.84 | -0.87% | 918 |
| Jul 31, 2025 | 114.00 | 117.00 | 114.00 | 114.50 | 110.81 | -0.87% | 1,159 |
| Jul 30, 2025 | 114.50 | 116.00 | 114.00 | 115.50 | 111.77 | 0.87% | 4,829 |
| Jul 29, 2025 | 117.00 | 118.00 | 113.00 | 114.50 | 110.81 | -2.14% | 6,535 |
| Jul 28, 2025 | 117.50 | 118.00 | 115.50 | 117.00 | 113.23 | -0.85% | 3,689 |
| Jul 25, 2025 | 115.50 | 118.00 | 115.00 | 118.00 | 114.19 | 0.85% | 3,652 |
| Jul 24, 2025 | 116.50 | 117.00 | 115.00 | 117.00 | 113.23 | 1.30% | 6,055 |
| Jul 23, 2025 | 116.50 | 117.00 | 115.00 | 115.50 | 111.77 | - | 1,694 |
| Jul 22, 2025 | 117.00 | 118.00 | 115.00 | 115.50 | 111.77 | -2.12% | 3,025 |
| Jul 21, 2025 | 116.50 | 118.00 | 116.00 | 118.00 | 114.19 | 2.61% | 5,297 |