SinterCast AB (publ) (STO:SINT)
Sweden
· Delayed Price · Currency is SEK 95.60
+1.40 (1.49%)
Apr 29, 2026, 3:46 PM CET
SinterCast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 96.00 | 97.20 | 94.20 | 94.20 | 94.20 | -1.05% | 2,504 |
| Apr 27, 2026 | 96.00 | 97.60 | 94.80 | 95.20 | 95.20 | -1.86% | 2,094 |
| Apr 24, 2026 | 97.00 | 97.80 | 95.80 | 97.00 | 97.00 | - | 1,480 |
| Apr 23, 2026 | 97.00 | 97.00 | 95.40 | 97.00 | 97.00 | - | 1,756 |
| Apr 22, 2026 | 92.00 | 97.00 | 92.00 | 97.00 | 97.00 | 3.41% | 8,888 |
| Apr 21, 2026 | 94.00 | 95.60 | 91.40 | 93.80 | 93.80 | 1.30% | 8,606 |
| Apr 20, 2026 | 89.40 | 95.00 | 89.40 | 92.60 | 92.60 | 2.43% | 12,966 |
| Apr 17, 2026 | 94.00 | 94.00 | 89.20 | 90.40 | 90.40 | 1.57% | 845 |
| Apr 16, 2026 | 89.20 | 90.20 | 89.00 | 89.00 | 89.00 | -1.33% | 317 |
| Apr 15, 2026 | 90.00 | 91.80 | 88.60 | 90.20 | 90.20 | 1.35% | 3,013 |
| Apr 14, 2026 | 88.20 | 90.00 | 88.20 | 89.00 | 89.00 | -0.22% | 3,059 |
| Apr 13, 2026 | 88.40 | 89.60 | 88.20 | 89.20 | 89.20 | -0.89% | 774 |
| Apr 10, 2026 | 88.60 | 90.20 | 88.40 | 90.00 | 90.00 | 1.58% | 6,587 |
| Apr 9, 2026 | 88.40 | 89.40 | 88.40 | 88.60 | 88.60 | -0.23% | 1,269 |
| Apr 8, 2026 | 92.00 | 94.00 | 88.00 | 88.80 | 88.80 | -1.11% | 9,429 |
| Apr 7, 2026 | 94.80 | 94.80 | 89.80 | 89.80 | 89.80 | -3.44% | 5,947 |
| Apr 2, 2026 | 92.40 | 94.80 | 92.40 | 93.00 | 93.00 | -1.48% | 4,603 |
| Apr 1, 2026 | 94.20 | 95.60 | 92.20 | 94.40 | 94.40 | - | 13,240 |
| Mar 31, 2026 | 95.20 | 95.20 | 93.00 | 94.40 | 94.40 | 0.21% | 1,011 |
| Mar 30, 2026 | 89.60 | 97.00 | 87.80 | 94.20 | 94.20 | 5.61% | 6,536 |
| Mar 27, 2026 | 89.00 | 89.40 | 87.20 | 89.20 | 89.20 | 0.22% | 2,357 |
| Mar 26, 2026 | 86.80 | 90.00 | 86.80 | 89.00 | 89.00 | 2.53% | 4,184 |
| Mar 25, 2026 | 89.00 | 89.60 | 86.80 | 86.80 | 86.80 | -0.69% | 3,770 |
| Mar 24, 2026 | 85.60 | 88.60 | 85.60 | 87.40 | 87.40 | 1.63% | 3,892 |
| Mar 23, 2026 | 89.00 | 89.60 | 86.00 | 86.00 | 86.00 | -4.02% | 2,878 |
| Mar 20, 2026 | 87.60 | 89.60 | 87.60 | 89.60 | 89.60 | 2.28% | 3,128 |
| Mar 19, 2026 | 91.40 | 91.80 | 87.40 | 87.60 | 87.60 | -3.74% | 9,549 |
| Mar 18, 2026 | 89.00 | 94.20 | 89.00 | 91.00 | 91.00 | 2.25% | 10,033 |
| Mar 17, 2026 | 87.00 | 95.00 | 86.00 | 89.00 | 89.00 | 2.30% | 8,710 |
| Mar 16, 2026 | 86.00 | 87.00 | 85.80 | 87.00 | 87.00 | 1.40% | 1,473 |
| Mar 13, 2026 | 87.00 | 87.00 | 85.40 | 85.80 | 85.80 | -1.38% | 3,200 |
| Mar 12, 2026 | 87.00 | 87.00 | 85.40 | 87.00 | 87.00 | - | 6,735 |
| Mar 11, 2026 | 87.00 | 87.60 | 86.00 | 87.00 | 87.00 | 1.64% | 1,081 |
| Mar 10, 2026 | 87.80 | 87.80 | 85.00 | 85.60 | 85.60 | -0.23% | 7,597 |
| Mar 9, 2026 | 88.00 | 88.20 | 85.80 | 85.80 | 85.80 | -2.72% | 1,979 |
| Mar 6, 2026 | 88.20 | 89.00 | 88.20 | 88.20 | 88.20 | -0.90% | 609 |
| Mar 5, 2026 | 90.60 | 90.60 | 88.00 | 89.00 | 89.00 | - | 4,434 |
| Mar 4, 2026 | 90.20 | 90.80 | 89.00 | 89.00 | 89.00 | -1.33% | 4,817 |
| Mar 3, 2026 | 87.60 | 90.20 | 85.60 | 90.20 | 90.20 | 2.97% | 4,828 |
| Mar 2, 2026 | 89.60 | 89.60 | 87.20 | 87.60 | 87.60 | -1.57% | 1,755 |
| Feb 27, 2026 | 88.20 | 89.60 | 88.20 | 89.00 | 89.00 | - | 6,831 |
| Feb 26, 2026 | 90.40 | 90.40 | 87.40 | 89.00 | 89.00 | -1.55% | 5,723 |
| Feb 25, 2026 | 90.00 | 90.40 | 88.00 | 90.40 | 90.40 | 1.35% | 2,665 |
| Feb 24, 2026 | 87.40 | 90.00 | 87.40 | 89.20 | 89.20 | 0.45% | 1,975 |
| Feb 23, 2026 | 89.20 | 90.60 | 88.00 | 88.80 | 88.80 | -2.42% | 5,314 |
| Feb 20, 2026 | 92.40 | 93.00 | 89.00 | 91.00 | 91.00 | -2.15% | 7,497 |
| Feb 19, 2026 | 92.00 | 93.80 | 91.40 | 93.00 | 93.00 | -1.06% | 2,144 |
| Feb 18, 2026 | 87.80 | 94.00 | 87.80 | 94.00 | 94.00 | 6.09% | 7,297 |
| Feb 17, 2026 | 88.60 | 89.60 | 84.80 | 88.60 | 88.60 | -4.32% | 25,823 |
| Feb 16, 2026 | 94.00 | 94.80 | 92.60 | 92.60 | 92.60 | -1.28% | 9,475 |
| Feb 13, 2026 | 94.00 | 95.40 | 93.00 | 93.80 | 93.80 | -1.05% | 3,500 |
| Feb 12, 2026 | 95.20 | 95.40 | 93.80 | 94.80 | 94.80 | -0.84% | 2,150 |
| Feb 11, 2026 | 95.20 | 95.60 | 93.40 | 95.60 | 95.60 | -0.21% | 3,122 |
| Feb 10, 2026 | 95.00 | 96.40 | 94.60 | 95.80 | 95.80 | - | 3,627 |
| Feb 9, 2026 | 96.60 | 96.60 | 94.60 | 95.80 | 95.80 | -0.62% | 4,559 |
| Feb 6, 2026 | 95.20 | 96.40 | 94.80 | 96.40 | 96.40 | 1.05% | 4,854 |
| Feb 5, 2026 | 96.60 | 97.20 | 94.60 | 95.40 | 95.40 | -1.24% | 3,596 |
| Feb 4, 2026 | 97.00 | 97.00 | 94.00 | 96.60 | 96.60 | -0.41% | 7,874 |
| Feb 3, 2026 | 96.80 | 98.00 | 94.20 | 97.00 | 97.00 | 0.21% | 7,862 |
| Feb 2, 2026 | 97.40 | 100.00 | 95.80 | 96.80 | 96.80 | -0.62% | 4,636 |
| Jan 30, 2026 | 98.80 | 99.00 | 96.40 | 97.40 | 97.40 | -1.42% | 1,802 |
| Jan 29, 2026 | 98.40 | 99.00 | 97.40 | 98.80 | 98.80 | 0.41% | 2,624 |
| Jan 28, 2026 | 99.20 | 99.20 | 97.40 | 98.40 | 98.40 | 0.41% | 5,523 |
| Jan 27, 2026 | 99.80 | 101.00 | 97.80 | 98.00 | 98.00 | -1.80% | 7,353 |
| Jan 26, 2026 | 101.00 | 102.50 | 99.80 | 99.80 | 99.80 | -0.70% | 3,233 |
| Jan 23, 2026 | 100.50 | 102.50 | 100.50 | 100.50 | 100.50 | - | 2,559 |
| Jan 22, 2026 | 100.00 | 102.00 | 100.00 | 100.50 | 100.50 | 0.70% | 1,990 |
| Jan 21, 2026 | 101.00 | 102.00 | 99.80 | 99.80 | 99.80 | -0.70% | 2,356 |
| Jan 20, 2026 | 101.50 | 102.00 | 100.00 | 100.50 | 100.50 | -1.47% | 1,809 |
| Jan 19, 2026 | 101.50 | 103.00 | 101.00 | 102.00 | 102.00 | - | 5,151 |
| Jan 16, 2026 | 100.00 | 104.00 | 99.80 | 102.00 | 102.00 | 2.00% | 5,494 |
| Jan 15, 2026 | 100.00 | 102.00 | 99.80 | 100.00 | 100.00 | - | 6,060 |
| Jan 14, 2026 | 101.50 | 102.00 | 99.60 | 100.00 | 100.00 | -1.48% | 6,798 |
| Jan 13, 2026 | 100.50 | 102.50 | 100.50 | 101.50 | 101.50 | -0.98% | 1,547 |
| Jan 12, 2026 | 103.00 | 103.50 | 100.50 | 102.50 | 102.50 | 0.49% | 2,767 |
| Jan 9, 2026 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | 1.49% | 1,629 |
| Jan 8, 2026 | 102.00 | 102.50 | 100.50 | 100.50 | 100.50 | -1.47% | 5,149 |
| Jan 7, 2026 | 102.50 | 102.50 | 100.50 | 102.00 | 102.00 | -0.49% | 4,095 |
| Jan 5, 2026 | 105.50 | 105.50 | 102.00 | 102.50 | 102.50 | -1.44% | 837 |
| Jan 2, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 885 |
| Dec 30, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 2,351 |
| Dec 29, 2025 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 3,129 |
| Dec 23, 2025 | 101.50 | 102.50 | 100.00 | 102.00 | 102.00 | - | 3,754 |
| Dec 22, 2025 | 100.50 | 102.00 | 100.00 | 102.00 | 102.00 | 0.49% | 3,252 |
| Dec 19, 2025 | 101.50 | 102.00 | 100.00 | 101.50 | 101.50 | 0.50% | 4,092 |
| Dec 18, 2025 | 101.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.49% | 1,822 |
| Dec 17, 2025 | 101.50 | 101.50 | 100.00 | 101.50 | 101.50 | 0.50% | 3,753 |
| Dec 16, 2025 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | -0.49% | 4,319 |
| Dec 15, 2025 | 103.50 | 103.50 | 101.50 | 101.50 | 101.50 | -1.93% | 2,398 |
| Dec 12, 2025 | 104.00 | 104.00 | 101.50 | 103.50 | 103.50 | -0.48% | 6,037 |
| Dec 11, 2025 | 103.50 | 105.00 | 103.00 | 104.00 | 104.00 | 0.48% | 3,985 |
| Dec 10, 2025 | 105.00 | 106.00 | 103.50 | 103.50 | 103.50 | -1.90% | 642 |
| Dec 9, 2025 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | -0.94% | 2,425 |
| Dec 8, 2025 | 106.50 | 107.50 | 105.50 | 106.50 | 106.50 | -0.47% | 890 |
| 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 |