SinterCast AB

SINT
🏛️ sweden →
110.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 104.00 104.50 101.50 102.00 0.0M
2023-12-28 104.00 104.00 103.00 104.00 0.0M
2023-12-27 105.00 105.00 103.00 105.00 0.0M
2023-12-22 105.00 105.00 104.00 105.00 0.0M
2023-12-21 105.00 106.00 103.00 105.00 0.0M
2023-12-20 103.00 106.00 102.00 105.00 0.0M
2023-12-19 105.00 105.00 103.00 104.00 0.0M
2023-12-18 106.00 106.50 104.00 105.00 0.0M
2023-12-15 106.50 106.50 104.00 106.50 0.0M
2023-12-14 104.00 106.50 104.00 106.00 0.0M
2023-12-13 104.00 104.00 101.50 104.00 0.0M
2023-12-12 106.50 106.50 105.00 105.00 0.0M
2023-12-11 107.00 107.00 105.00 106.50 0.0M
2023-12-08 106.50 108.50 106.00 106.50 0.0M
2023-12-07 107.50 108.50 105.00 106.50 0.0M
2023-12-06 108.50 108.50 104.50 107.50 0.0M
2023-12-05 108.00 108.50 105.50 108.00 0.0M
2023-12-04 108.50 109.00 107.00 109.00 0.0M
2023-12-01 107.50 109.00 107.50 107.50 0.0M
2023-11-30 107.50 109.00 104.50 106.00 0.0M
2023-11-29 108.50 109.00 107.50 109.00 0.0M
2023-11-28 109.00 109.50 107.50 109.50 0.0M
2023-11-27 108.50 109.00 107.50 109.00 0.0M
2023-11-24 108.00 109.50 107.50 109.50 0.0M
2023-11-23 108.00 109.50 106.50 108.00 0.0M
2023-11-22 107.00 109.50 107.00 108.00 0.0M
2023-11-21 105.00 110.00 105.00 107.00 0.0M
2023-11-20 105.00 106.00 102.00 104.50 0.0M
2023-11-17 104.00 105.00 102.00 105.00 0.0M
2023-11-16 105.50 106.00 102.50 104.50 0.0M
2023-11-15 104.00 108.50 103.00 105.50 0.0M
2023-11-14 104.00 104.00 100.50 103.00 0.0M
2023-11-13 99.40 104.50 99.00 104.00 0.0M
2023-11-10 105.00 105.00 96.00 100.50 0.0M
2023-11-09 105.00 107.50 100.00 105.00 0.0M
2023-11-08 109.50 109.50 104.00 107.50 0.0M
2023-11-07 108.50 109.50 107.00 109.50 0.0M
2023-11-06 108.00 108.50 107.00 108.00 0.0M
2023-11-03 107.50 109.00 106.50 108.00 0.0M
2023-11-02 106.00 109.00 102.00 107.50 0.0M
2023-11-01 105.00 106.00 102.00 105.00 0.0M
2023-10-31 102.50 104.50 102.50 103.00 0.0M
2023-10-30 101.00 104.50 100.00 103.00 0.0M
2023-10-27 98.40 104.50 98.20 101.00 0.0M
2023-10-26 100.00 100.50 96.00 98.40 0.0M
2023-10-25 104.00 104.50 100.00 100.00 0.0M
2023-10-24 101.50 103.50 99.00 102.00 0.0M
2023-10-23 102.00 106.00 99.00 100.50 0.0M
2023-10-20 104.00 104.00 100.00 102.50 0.0M
2023-10-19 104.00 104.00 101.00 104.00 0.0M
2023-10-18 98.80 104.50 98.80 104.50 0.0M
2023-10-17 104.50 104.50 100.00 101.50 0.0M
2023-10-16 104.50 105.00 101.00 103.00 0.0M
2023-10-13 105.50 106.00 102.50 104.50 0.0M
2023-10-12 107.00 107.00 104.50 105.00 0.0M
2023-10-11 107.00 107.00 106.00 107.00 0.0M
2023-10-10 109.00 111.50 105.00 108.50 0.0M
2023-10-09 109.50 109.50 109.00 109.50 0.0M
2023-10-06 108.00 110.00 107.50 109.00 0.0M
2023-10-05 109.50 109.50 104.50 108.00 0.0M
2023-10-04 105.50 108.50 103.50 105.50 0.0M
2023-10-03 108.50 110.00 106.50 108.50 0.0M
2023-10-02 105.50 111.00 104.50 110.00 0.0M
2023-09-29 106.00 109.00 103.50 105.50 0.0M
2023-09-28 103.50 106.00 101.50 106.00 0.0M
2023-09-27 101.50 106.50 99.80 102.50 0.0M
2023-09-26 104.50 106.00 96.80 100.00 0.0M
2023-09-25 107.00 109.00 102.50 104.50 0.0M
2023-09-22 112.00 112.50 108.00 108.50 0.0M
2023-09-21 112.00 113.00 107.00 112.00 0.0M
2023-09-20 109.50 112.00 107.00 111.50 0.0M
2023-09-19 107.50 113.50 107.00 109.00 0.0M
2023-09-18 98.60 109.00 98.60 107.00 0.0M
2023-09-15 97.80 100.00 95.60 97.40 0.0M
2023-09-14 98.40 98.40 95.60 97.80 0.0M
2023-09-13 99.60 99.60 98.60 98.60 0.0M
2023-09-12 102.00 102.00 99.00 99.80 0.0M
2023-09-11 101.00 105.50 99.80 102.00 0.0M
2023-09-08 100.00 110.00 98.40 103.00 0.0M
2023-09-07 101.50 103.50 99.20 100.00 0.0M
2023-09-06 101.00 101.00 99.00 100.00 0.0M
2023-09-05 97.60 101.00 96.20 99.20 0.0M
2023-09-04 94.80 97.80 94.80 97.60 0.0M
2023-09-01 90.80 95.20 88.00 94.60 0.0M
2023-08-31 94.00 94.00 89.00 91.20 0.0M
2023-08-30 94.80 94.80 93.20 94.00 0.0M
2023-08-29 93.60 94.80 92.60 94.60 0.0M
2023-08-28 94.60 95.20 94.00 95.00 0.0M
2023-08-25 95.00 97.80 93.00 94.60 0.0M
2023-08-24 98.00 98.00 94.00 96.20 0.0M
2023-08-23 96.80 96.80 95.20 96.00 0.0M
2023-08-22 94.40 97.00 94.40 96.40 0.0M
2023-08-21 96.80 96.80 94.40 95.80 0.0M
2023-08-18 97.60 99.80 96.80 96.80 0.0M
2023-08-17 101.00 101.00 97.00 100.00 0.0M
2023-08-16 105.00 110.00 98.80 98.80 0.0M
2023-08-15 113.50 113.50 108.50 112.00 0.0M
2023-08-14 113.00 113.00 110.50 113.00 0.0M
2023-08-11 110.00 113.00 107.50 113.00 0.0M
2023-08-10 109.50 111.00 108.00 110.00 0.0M
2023-08-09 111.00 111.00 108.00 111.00 0.0M
2023-08-08 113.00 113.00 108.50 111.50 0.0M
2023-08-07 112.50 112.50 110.00 112.50 0.0M
2023-08-04 114.50 114.50 109.00 112.00 0.0M
2023-08-03 114.50 114.50 110.00 112.50 0.0M
2023-08-02 115.00 115.00 110.00 111.00 0.0M
2023-08-01 112.50 113.00 110.00 112.00 0.0M
2023-07-31 112.50 113.50 109.50 112.50 0.0M
2023-07-28 112.00 113.50 111.50 112.00 0.0M
2023-07-27 110.50 113.50 109.00 112.00 0.0M
2023-07-26 112.00 112.00 107.00 110.00 0.0M
2023-07-25 110.50 110.50 106.00 108.50 0.0M
2023-07-24 112.50 114.50 109.50 111.00 0.0M
2023-07-21 115.00 115.00 110.50 112.50 0.0M
2023-07-20 115.00 115.00 108.00 112.00 0.0M
2023-07-19 113.50 114.00 109.00 111.50 0.0M
2023-07-18 112.50 115.00 110.50 113.50 0.0M
2023-07-17 109.50 112.00 107.50 112.00 0.0M
2023-07-14 105.50 113.00 105.50 110.00 0.0M
2023-07-13 103.00 106.00 102.50 105.50 0.0M
2023-07-12 103.50 105.50 103.00 104.50 0.0M
2023-07-11 106.50 106.50 103.00 105.00 0.0M
2023-07-10 105.00 107.50 102.00 106.00 0.0M
2023-07-07 108.50 109.00 102.00 105.00 0.0M
2023-07-06 110.00 114.00 105.50 107.00 0.0M
2023-07-05 99.00 102.00 99.00 101.50 0.0M
2023-07-04 100.00 101.00 98.00 100.50 0.0M
2023-07-03 100.00 102.00 98.00 98.00 0.0M
2023-06-30 97.00 110.00 95.20 100.00 0.0M
2023-06-29 97.20 98.60 92.60 97.00 0.0M
2023-06-28 94.00 97.00 94.00 97.00 0.0M
2023-06-27 93.00 94.00 92.00 93.80 0.0M
2023-06-26 96.40 96.40 92.20 94.60 0.0M
2023-06-22 96.80 96.80 95.00 96.60 0.0M
2023-06-21 94.60 97.00 94.20 96.20 0.0M
2023-06-20 97.00 97.60 94.20 94.20 0.0M
2023-06-19 98.20 98.20 95.40 97.00 0.0M
2023-06-16 98.20 98.20 97.80 97.80 0.0M
2023-06-15 97.60 100.50 96.00 98.40 0.0M
2023-06-14 101.50 101.50 95.40 97.60 0.0M
2023-06-13 99.00 102.00 96.60 102.00 0.0M
2023-06-12 102.50 102.50 98.00 100.00 0.0M
2023-06-09 101.00 104.50 98.60 102.50 0.0M
2023-06-08 100.00 104.00 100.00 103.00 0.0M
2023-06-07 104.50 104.50 99.00 100.00 0.0M
2023-06-05 101.50 105.00 101.50 103.50 0.0M
2023-06-02 105.00 105.50 100.50 101.50 0.0M
2023-06-01 100.00 101.50 97.00 101.50 0.0M
2023-05-31 99.40 101.00 97.00 99.80 0.0M
2023-05-30 101.50 103.00 99.00 99.40 0.0M
2023-05-29 101.00 102.50 100.00 101.50 0.0M
2023-05-26 104.00 105.50 101.00 101.50 0.0M
2023-05-25 105.50 107.00 101.50 103.50 0.0M
2023-05-24 103.00 108.00 102.00 105.50 0.0M
2023-05-23 99.00 102.50 98.80 102.50 0.0M
2023-05-22 99.00 100.00 98.40 98.40 0.0M
2023-05-19 103.00 103.00 98.60 100.50 0.0M
2023-05-17 102.50 103.00 97.00 100.00 0.0M
2023-05-16 104.50 104.50 101.00 103.00 0.0M
2023-05-15 108.00 108.50 101.00 103.50 0.0M
2023-05-12 106.00 109.50 103.00 105.00 0.0M
2023-05-11 103.00 111.00 102.50 106.50 0.0M
2023-05-10 105.50 107.00 103.00 103.00 0.0M
2023-05-09 108.50 109.00 104.00 106.00 0.0M
2023-05-08 103.00 112.50 100.00 105.00 0.0M
2023-05-05 104.00 104.50 102.50 103.00 0.0M
2023-05-04 106.50 106.50 100.50 102.50 0.0M
2023-05-03 107.50 107.50 101.00 103.00 0.0M
2023-05-02 108.00 108.00 101.50 102.00 0.0M
2023-04-28 104.00 106.00 102.00 106.00 0.0M
2023-04-27 105.00 107.50 102.00 104.00 0.0M
2023-04-26 107.00 107.00 101.00 104.00 0.0M
2023-04-25 111.50 116.00 110.50 115.50 0.0M
2023-04-24 112.00 117.50 110.50 111.50 0.0M
2023-04-21 111.00 112.50 110.50 112.00 0.0M
2023-04-20 113.00 114.50 109.50 110.00 0.0M
2023-04-19 113.50 116.00 111.50 113.00 0.0M
2023-04-18 119.00 119.00 113.00 116.00 0.0M
2023-04-17 114.50 119.00 113.00 117.00 0.0M
2023-04-14 111.00 115.00 111.00 113.00 0.0M
2023-04-13 107.50 111.50 107.50 111.00 0.0M
2023-04-12 111.00 111.50 105.50 107.00 0.0M
2023-04-11 110.00 111.00 107.50 110.50 0.0M
2023-04-06 107.50 111.00 106.50 109.00 0.0M
2023-04-05 108.50 108.50 105.00 107.00 0.0M
2023-04-04 107.50 112.00 107.50 108.50 0.0M
2023-04-03 107.00 109.00 106.00 107.00 0.0M
2023-03-31 108.60 108.60 105.00 106.80 0.0M
2023-03-30 107.00 108.60 105.20 106.40 0.0M
2023-03-29 105.00 107.00 104.60 107.00 0.0M
2023-03-28 105.80 105.80 102.60 104.80 0.0M
2023-03-27 104.40 105.20 102.40 105.20 0.0M
2023-03-24 107.20 107.20 102.80 102.80 0.0M
2023-03-23 106.80 110.00 105.80 108.00 0.0M
2023-03-22 106.00 110.00 104.00 106.60 0.0M
2023-03-21 101.60 113.60 100.20 106.80 0.0M
2023-03-20 103.40 104.20 101.00 101.60 0.0M
2023-03-17 103.20 107.00 103.00 105.40 0.0M
2023-03-16 105.80 105.80 103.00 103.40 0.0M
2023-03-15 105.80 107.40 104.00 105.60 0.0M
2023-03-14 104.80 107.60 104.80 105.60 0.0M
2023-03-13 112.00 112.00 103.00 107.60 0.0M
2023-03-10 109.80 113.60 106.60 111.20 0.0M
2023-03-09 113.40 113.80 110.00 112.00 0.0M
2023-03-08 115.00 115.00 112.20 113.80 0.0M
2023-03-07 112.80 115.00 112.60 115.00 0.0M
2023-03-06 109.00 115.00 109.00 112.60 0.0M
2023-03-03 105.20 109.20 103.00 109.00 0.0M
2023-03-02 103.60 105.20 102.20 104.40 0.0M
2023-03-01 107.20 107.20 100.00 103.60 0.0M
2023-02-28 105.00 108.20 105.00 107.20 0.0M
2023-02-27 105.40 108.40 105.40 105.80 0.0M
2023-02-24 107.40 107.80 104.80 107.20 0.0M
2023-02-23 106.00 107.00 104.60 106.80 0.0M
2023-02-22 107.20 107.60 104.40 105.80 0.0M
2023-02-21 110.40 110.60 107.00 107.00 0.0M
2023-02-20 111.00 111.00 109.80 110.60 0.0M
2023-02-17 109.20 111.20 109.00 111.20 0.0M
2023-02-16 108.20 111.00 106.40 110.00 0.0M
2023-02-15 109.00 111.00 108.00 109.40 0.0M
2023-02-14 114.80 114.80 107.80 109.00 0.0M
2023-02-13 111.00 115.80 109.00 114.60 0.0M
2023-02-10 113.00 113.00 109.60 110.80 0.0M
2023-02-09 115.00 115.00 112.00 113.00 0.0M
2023-02-08 116.00 118.60 107.80 113.00 0.0M
2023-02-07 114.00 116.00 113.60 115.60 0.0M
2023-02-06 114.80 115.00 111.80 113.80 0.0M
2023-02-03 115.00 115.00 113.80 113.80 0.0M
2023-02-02 110.00 115.00 110.00 114.80 0.0M
2023-02-01 111.40 120.80 110.00 110.00 0.0M
2023-01-31 113.80 113.80 108.20 111.20 0.0M
2023-01-30 111.80 111.80 108.00 109.80 0.0M
2023-01-27 113.40 113.40 111.60 111.80 0.0M
2023-01-26 112.40 113.80 112.40 113.40 0.0M
2023-01-25 110.00 114.00 110.00 113.80 0.0M
2023-01-24 108.60 114.00 107.60 110.00 0.0M
2023-01-23 110.00 112.00 108.40 109.00 0.0M
2023-01-20 112.60 112.60 108.60 111.20 0.0M
2023-01-19 113.00 113.20 110.00 111.20 0.0M
2023-01-18 113.60 113.60 109.60 111.20 0.0M
2023-01-17 113.60 114.00 110.40 112.00 0.0M
2023-01-16 114.00 114.00 112.00 113.80 0.0M
2023-01-13 112.80 114.00 112.00 114.00 0.0M
2023-01-12 111.80 115.00 111.80 112.80 0.0M
2023-01-11 116.80 116.80 112.00 114.00 0.0M
2023-01-10 112.60 116.00 112.60 115.60 0.0M
2023-01-09 113.80 114.80 111.00 112.60 0.0M
2023-01-05 113.80 114.20 112.80 113.80 0.0M
2023-01-04 118.80 118.80 114.40 115.20 0.0M
2023-01-03 113.40 121.20 113.40 114.80 0.0M
2023-01-02 115.00 117.40 113.40 113.80 0.0M