Advertisement
U.S. markets closed

SinterCast AB (publ) (SINT.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
101.00-1.00 (-0.98%)
At close: 12:59PM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024102.50102.50100.50101.00101.004,542
Mar 27, 2024103.00103.00100.50102.00102.006,157
Mar 26, 2024100.00101.5099.40100.00100.007,982
Mar 25, 2024103.50103.50100.00100.00100.0013,850
Mar 22, 2024102.50102.50101.00102.50102.505,599
Mar 21, 2024102.50103.00101.50101.50101.506,523
Mar 20, 2024101.00102.00100.50102.00102.002,917
Mar 19, 202499.80101.5099.80101.00101.002,336
Mar 18, 202499.20101.5099.20101.00101.005,478
Mar 15, 2024102.50103.0099.2099.2099.2030,578
Mar 14, 2024103.50103.50101.50102.00102.004,339
Mar 13, 2024104.00104.00102.50104.00104.002,080
Mar 12, 2024103.50104.50102.00104.00104.006,983
Mar 11, 2024105.50105.50102.50103.00103.007,763
Mar 08, 2024103.50104.50102.00103.00103.004,599
Mar 07, 2024105.00105.00102.50103.50103.506,073
Mar 06, 2024106.00108.50103.00105.00105.0037,628
Mar 05, 2024105.00106.00104.50105.00105.005,336
Mar 04, 2024104.00106.00103.50105.00105.0010,538
Mar 01, 2024104.00105.00103.00104.00104.0015,533
Feb 29, 2024102.00104.50102.00104.00104.0014,494
Feb 28, 2024105.00110.0099.80100.50100.5038,232
Feb 27, 202498.4098.4096.0097.0097.002,751
Feb 26, 202497.2098.6096.0097.0097.004,898
Feb 23, 202498.0098.8095.6097.0097.002,592
Feb 22, 202497.0097.6096.0097.6097.601,798
Feb 21, 202497.4098.6097.0098.0098.001,698
Feb 20, 202498.2099.0096.6097.0097.002,376
Feb 19, 202497.0098.4096.6098.2098.202,412
Feb 16, 202496.4097.8096.4097.4097.405,119
Feb 15, 202499.8099.8097.0097.0097.002,399
Feb 14, 202498.0099.8097.2098.4098.403,506
Feb 13, 202497.20100.5097.00100.50100.502,461
Feb 12, 202496.6098.0096.2097.2097.204,824
Feb 09, 202498.4098.4095.0096.8096.804,271
Feb 08, 202497.4098.8097.4098.4098.402,608
Feb 07, 2024100.00100.0095.2098.2098.206,365
Feb 06, 202499.40100.0098.0099.4099.402,633
Feb 05, 2024101.50102.5099.2099.2099.204,288
Feb 02, 2024100.50101.50100.50101.50101.501,430
Feb 01, 202499.20100.0099.00100.00100.001,203
Jan 31, 202498.40100.0098.4099.4099.406,254
Jan 30, 2024100.50101.0097.6098.4098.406,507
Jan 29, 2024102.00102.0098.80100.00100.006,643
Jan 26, 202499.60102.0099.00101.00101.004,766
Jan 25, 202499.0099.6096.0098.0098.0012,488
Jan 24, 202499.00108.5099.0099.0099.0029,891
Jan 23, 2024101.00101.5099.80101.00101.001,445
Jan 22, 2024102.00102.0098.4099.6099.6013,559
Jan 19, 2024102.50102.50100.00100.50100.503,309
Jan 18, 2024103.00103.00101.00101.50101.506,958
Jan 17, 2024101.50102.50101.50102.50102.502,005
Jan 16, 2024102.00103.00101.50102.50102.501,580
Jan 15, 2024102.00104.00102.00103.50103.503,139
Jan 12, 2024103.00104.50102.50103.50103.503,973
Jan 11, 2024104.50105.00101.50102.00102.0012,895
Jan 10, 2024105.50105.50104.00104.00104.002,122
Jan 09, 2024106.00106.00103.00105.50105.503,356
Jan 08, 2024104.00106.50104.00105.50105.502,512
Jan 05, 2024104.50105.00103.00104.00104.002,573
Jan 04, 2024104.50106.00103.00104.50104.501,614
Jan 03, 2024105.00105.00103.00103.00103.003,149
Jan 02, 2024105.50105.50103.50105.00105.005,100
Dec 29, 2023104.00104.50101.50102.00102.006,387
Dec 28, 2023104.00104.00103.00104.00104.005,254
Dec 27, 2023105.00105.00103.00105.00105.002,973
Dec 22, 2023105.00105.00104.00105.00105.001,815
Dec 21, 2023105.00106.00103.00105.00105.001,760
Dec 20, 2023103.00106.00102.00105.00105.005,404
Dec 19, 2023105.00105.00103.00104.00104.003,150
Dec 18, 2023106.00106.50104.00105.00105.002,515
Dec 15, 2023106.50106.50104.00106.50106.502,714
Dec 14, 2023104.00106.50104.00106.00106.001,388
Dec 13, 2023104.00104.00101.50104.00104.003,200
Dec 12, 2023106.50106.50105.00105.00105.001,021
Dec 11, 2023107.00107.00105.00106.50106.502,848
Dec 08, 2023106.50108.50106.00106.50106.50925
Dec 07, 2023107.50108.50105.00106.50106.501,916
Dec 06, 2023108.50108.50104.50107.50107.501,174
Dec 05, 2023108.00108.50105.50108.00108.003,031
Dec 04, 2023108.50109.00107.00109.00109.00873
Dec 01, 2023107.50109.00107.50107.50107.50695
Nov 30, 2023107.50109.00104.50106.00106.003,133
Nov 29, 2023108.50109.00107.50109.00109.001,319
Nov 28, 2023109.00109.50107.50109.50109.50753
Nov 27, 2023108.50109.00107.50109.00109.002,129
Nov 24, 2023108.00109.50107.50109.50109.502,173
Nov 23, 2023108.00109.50106.50108.00108.002,413
Nov 22, 2023107.00109.50107.00108.00108.002,504
Nov 21, 2023105.00110.00105.00107.00107.0016,234
Nov 20, 2023105.00106.00102.00104.50104.503,849
Nov 17, 2023104.00105.00102.00105.00105.005,586
Nov 16, 2023105.50106.00102.50104.50104.506,279
Nov 15, 2023104.00108.50103.00105.50105.506,407
Nov 14, 2023104.00104.00100.50103.00103.001,222
Nov 13, 202399.40104.5099.00104.00104.005,625
Nov 10, 2023105.00105.0096.00100.50100.505,688
Nov 09, 2023105.00107.50100.00105.00105.008,654
Nov 09, 20230.25 Dividend
Nov 08, 2023109.50109.50104.00107.50107.2511,707
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...