SinterCast AB(SE:SINT)
kr 118.00-0.50 (-0.42%)
SE:SINT
SinterCast AB historical prices
kr 118.00
At close:-0.50 (-0.42%)
Want to see SE:SINT full AI Analyst Report?
SinterCast AB (SINT) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 117.50 | 118.50 | 116.00 | 118.00 | 118.00 | -0.42% | 6,573 | 1.07 |
| Nov 10, 2026 | 114.50 | 119.50 | 114.50 | 118.50 | 118.50 | +5.80% | 20,735 | 3.52 |
| Nov 09, 2026 | 112.50 | 114.50 | 111.00 | 114.50 | 114.50 | +2.23% | 12,958 | 2.27 |
| Nov 06, 2026 | 106.50 | 114.50 | 106.50 | 112.00 | 112.00 | +4.19% | 34,626 | 6.69 |
| Nov 05, 2026 | 107.00 | 108.00 | 106.50 | 107.50 | 107.50 | +0.47% | 5,772 | 1.11 |
| Nov 04, 2026 | 107.00 | 112.00 | 106.00 | 107.00 | 107.00 | +1.90% | 20,461 | 4.14 |
| Nov 03, 2026 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | -0.47% | 7,909 | 1.63 |
| Nov 02, 2026 | 105.00 | 106.00 | 102.50 | 105.50 | 105.50 | 0.00% | 9,046 | 1.88 |
| Oct 30, 2026 | 104.00 | 106.50 | 104.00 | 105.50 | 105.50 | 0.00% | 2,477 | 0.52 |
| Oct 29, 2026 | 105.50 | 106.50 | 104.00 | 105.50 | 105.50 | -0.47% | 1,968 | 0.41 |
| Oct 28, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | +1.92% | 2,221 | 0.46 |
| Oct 27, 2026 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | -1.89% | 2,175 | 0.46 |
| Oct 26, 2026 | 106.00 | 106.00 | 103.50 | 106.00 | 106.00 | +0.47% | 3,720 | 0.78 |
| Oct 23, 2026 | 106.50 | 107.00 | 103.00 | 105.50 | 105.50 | -0.47% | 5,383 | 1.15 |
| Oct 22, 2026 | 103.50 | 106.00 | 103.50 | 106.00 | 106.00 | +0.47% | 877 | 0.18 |
| Oct 21, 2026 | 104.50 | 106.50 | 103.00 | 105.50 | 105.50 | +0.48% | 3,810 | 0.81 |
| Oct 20, 2026 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | +0.96% | 2,234 | 0.47 |
| Oct 19, 2026 | 103.00 | 106.50 | 103.00 | 104.00 | 104.00 | -0.48% | 3,775 | 0.80 |
| Oct 16, 2026 | 104.00 | 106.00 | 102.50 | 104.50 | 104.50 | +0.48% | 2,434 | 0.49 |
| Oct 15, 2026 | 103.00 | 104.00 | 102.50 | 104.00 | 104.00 | +0.97% | 1,086 | 0.22 |
| Oct 14, 2026 | 106.00 | 106.50 | 103.00 | 103.00 | 103.00 | -2.83% | 2,371 | 0.47 |
| Oct 13, 2026 | 105.00 | 107.00 | 103.50 | 106.00 | 106.00 | +1.44% | 2,847 | 0.56 |
| Oct 12, 2026 | 103.50 | 110.50 | 103.50 | 104.50 | 104.50 | +0.48% | 3,956 | 0.78 |
| Oct 09, 2026 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | +4.42% | 4,410 | 0.88 |
| Oct 08, 2026 | 107.50 | 108.00 | 98.00 | 99.60 | 99.60 | -6.04% | 18,926 | 3.97 |
| Oct 07, 2026 | 102.00 | 110.50 | 100.00 | 106.00 | 106.00 | +3.41% | 20,042 | 4.49 |
| Oct 06, 2026 | 102.00 | 103.00 | 100.00 | 102.50 | 102.50 | 0.00% | 7,857 | 1.79 |
| Oct 05, 2026 | 102.50 | 103.00 | 100.50 | 102.50 | 102.50 | +0.49% | 9,285 | 2.16 |
| Oct 02, 2026 | 104.00 | 104.50 | 102.00 | 102.00 | 102.00 | -1.92% | 6,653 | 1.56 |
| Oct 01, 2026 | 104.00 | 104.50 | 102.50 | 104.00 | 104.00 | +0.48% | 3,590 | 0.81 |
| Sep 30, 2026 | 104.50 | 104.50 | 103.00 | 103.50 | 103.50 | +0.49% | 1,136 | 0.25 |
| Sep 29, 2026 | 104.50 | 105.00 | 102.50 | 103.00 | 103.00 | -1.44% | 14,165 | 3.30 |
| Sep 28, 2026 | 104.50 | 105.50 | 103.00 | 104.50 | 104.50 | 0.00% | 2,364 | 0.54 |
| Sep 25, 2026 | 104.50 | 104.50 | 102.50 | 104.50 | 104.50 | +0.97% | 2,012 | 0.46 |
| Sep 24, 2026 | 104.00 | 104.50 | 102.50 | 103.50 | 103.50 | -0.48% | 852 | 0.19 |
| Sep 23, 2026 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | +1.46% | 3,398 | 0.78 |
| Sep 22, 2026 | 105.50 | 105.50 | 101.00 | 102.50 | 102.50 | -1.91% | 4,865 | 1.10 |
| Sep 21, 2026 | 104.00 | 104.50 | 102.50 | 104.50 | 104.50 | +1.46% | 3,566 | 0.80 |
| Sep 18, 2026 | 105.00 | 105.50 | 103.00 | 103.00 | 103.00 | -0.96% | 2,987 | 0.67 |
| Sep 17, 2026 | 105.00 | 105.50 | 104.00 | 104.00 | 104.00 | 0.00% | 2,290 | 0.52 |
| Sep 16, 2026 | 105.00 | 105.50 | 104.00 | 104.00 | 104.00 | +0.48% | 3,190 | 0.73 |
| Sep 15, 2026 | 106.50 | 106.50 | 102.50 | 103.50 | 103.50 | -0.96% | 7,750 | 1.80 |
| Sep 14, 2026 | 106.50 | 107.00 | 104.50 | 104.50 | 104.50 | -1.42% | 3,795 | 0.88 |
| Sep 11, 2026 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | +0.47% | 1,400 | 0.32 |
| Sep 10, 2026 | 106.50 | 107.00 | 105.00 | 105.50 | 105.50 | -0.47% | 2,391 | 0.54 |
| Sep 09, 2026 | 107.00 | 110.00 | 105.50 | 106.00 | 106.00 | -1.85% | 4,560 | 1.01 |
| Sep 08, 2026 | 106.00 | 108.00 | 103.50 | 108.00 | 108.00 | +2.86% | 11,363 | 2.59 |
| Sep 07, 2026 | 106.50 | 106.50 | 104.50 | 105.00 | 105.00 | -1.87% | 7,426 | 1.70 |
| Sep 04, 2026 | 110.50 | 110.50 | 105.50 | 107.00 | 107.00 | -0.93% | 6,336 | 1.47 |
| Sep 03, 2026 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -1.37% | 3,663 | 0.86 |
