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 |