SinterCast AB - Price History
Monthly price history for SINT.ST (SinterCast AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK127 | SEK127 |
| April 2024 | SEK103 | SEK103 |
| March 2024 | SEK101 | SEK101 |
| February 2024 | SEK104 | SEK104 |
| January 2024 | SEK99.40 | SEK99.40 |
| December 2023 | SEK102 | SEK102 |
| November 2023 | SEK106 | SEK106 |
| October 2023 | SEK100.60 | SEK103 |
| September 2023 | SEK103.05 | SEK105.50 |
| August 2023 | SEK89.08 | SEK91.20 |
| July 2023 | SEK109.88 | SEK112.50 |
| June 2023 | SEK97.67 | SEK100 |
| May 2023 | SEK97.48 | SEK99.80 |
| April 2023 | SEK101.02 | SEK106 |
| March 2023 | SEK101.78 | SEK106.80 |
| February 2023 | SEK102.16 | SEK107.20 |
| January 2023 | SEK105.98 | SEK111.20 |
| December 2022 | SEK108.65 | SEK114 |
| November 2022 | SEK114.56 | SEK120.20 |
| October 2022 | SEK99.56 | SEK106.60 |
| September 2022 | SEK87.14 | SEK93.30 |
| August 2022 | SEK104.41 | SEK111.80 |
| July 2022 | SEK113.56 | SEK121.60 |
| June 2022 | SEK106.47 | SEK114 |
| May 2022 | SEK119.54 | SEK128 |
| April 2022 | SEK119.35 | SEK130 |
| March 2022 | SEK112.74 | SEK122.80 |
| February 2022 | SEK108.33 | SEK118 |
| January 2022 | SEK131.65 | SEK143.40 |
| December 2021 | SEK129.26 | SEK140.80 |
| November 2021 | SEK134.04 | SEK146 |
| October 2021 | SEK136.11 | SEK150.20 |
| September 2021 | SEK124.33 | SEK137.20 |
| August 2021 | SEK132.31 | SEK146 |
| July 2021 | SEK134.30 | SEK148.20 |
| June 2021 | SEK132.85 | SEK146.60 |
| May 2021 | SEK129.95 | SEK143.40 |
| April 2021 | SEK129.62 | SEK145 |
| March 2021 | SEK118.72 | SEK132.80 |
| February 2021 | SEK125.33 | SEK140.20 |
| January 2021 | SEK123.01 | SEK137.60 |
| December 2020 | SEK111.03 | SEK124.20 |
| November 2020 | SEK119.25 | SEK133.40 |
| October 2020 | SEK104.65 | SEK120 |
| September 2020 | SEK118.08 | SEK135.40 |
| August 2020 | SEK119.13 | SEK136.60 |
| July 2020 | SEK127.85 | SEK146.60 |
| June 2020 | SEK124.36 | SEK142.60 |
| May 2020 | SEK117.04 | SEK134.20 |
| April 2020 | SEK109.19 | SEK125.20 |
| March 2020 | SEK99.86 | SEK114.50 |
| February 2020 | SEK151.75 | SEK174 |
| January 2020 | SEK175.30 | SEK201 |
| December 2019 | SEK170.06 | SEK195 |
| November 2019 | SEK142.59 | SEK163.50 |
| October 2019 | SEK111.94 | SEK129 |
| September 2019 | SEK113.67 | SEK131 |
| August 2019 | SEK119.31 | SEK137.50 |
| July 2019 | SEK124.95 | SEK144 |
| June 2019 | SEK137.10 | SEK158 |
| May 2019 | SEK120.62 | SEK139 |
| April 2019 | SEK112.25 | SEK131 |
| March 2019 | SEK98.11 | SEK114.50 |
| February 2019 | SEK85.34 | SEK99.60 |
| January 2019 | SEK77.97 | SEK91 |
| December 2018 | SEK69.23 | SEK80.80 |
| November 2018 | SEK66.83 | SEK78 |
| October 2018 | SEK71.63 | SEK83.60 |
| September 2018 | SEK77.63 | SEK90.60 |
| August 2018 | SEK79.17 | SEK92.40 |
| July 2018 | SEK67.18 | SEK78.40 |
| June 2018 | SEK65.29 | SEK76.20 |
| May 2018 | SEK67.35 | SEK78.60 |
| April 2018 | SEK60 | SEK72.60 |
| March 2018 | SEK53.23 | SEK64.40 |
| February 2018 | SEK55.54 | SEK67.20 |
| January 2018 | SEK56.20 | SEK68 |
| December 2017 | SEK53.72 | SEK65 |
| November 2017 | SEK54.76 | SEK66.25 |
| October 2017 | SEK58.68 | SEK71 |
| September 2017 | SEK61.16 | SEK74 |
| August 2017 | SEK59.51 | SEK72 |
| July 2017 | SEK59.30 | SEK71.75 |
| June 2017 | SEK60.13 | SEK72.75 |
| May 2017 | SEK64.05 | SEK77.50 |
| April 2017 | SEK64.90 | SEK81 |
| March 2017 | SEK63.10 | SEK78.75 |
| February 2017 | SEK64.30 | SEK80.25 |
| January 2017 | SEK64.70 | SEK80.75 |
| December 2016 | SEK65.50 | SEK81.75 |
| November 2016 | SEK69.50 | SEK86.75 |
| October 2016 | SEK64.70 | SEK80.75 |
| September 2016 | SEK68.50 | SEK85.50 |
| August 2016 | SEK68.30 | SEK85.25 |
| July 2016 | SEK65.70 | SEK82 |
| June 2016 | SEK65.30 | SEK81.50 |
| May 2016 | SEK69.70 | SEK87 |
| April 2016 | SEK66.96 | SEK85.50 |
| March 2016 | SEK69.31 | SEK88.50 |
| February 2016 | SEK69.70 | SEK89 |
| January 2016 | SEK68.34 | SEK87.25 |
| December 2015 | SEK69.12 | SEK88.25 |
| November 2015 | SEK69.70 | SEK89 |
| October 2015 | SEK69.51 | SEK88.75 |
| September 2015 | SEK69.51 | SEK88.75 |
| August 2015 | SEK70.49 | SEK90 |
| July 2015 | SEK73.62 | SEK94 |
| June 2015 | SEK70.49 | SEK90 |
| May 2015 | SEK74.40 | SEK95 |
| April 2015 | SEK75.35 | SEK97.75 |
| March 2015 | SEK63.98 | SEK83 |
| February 2015 | SEK62.82 | SEK81.50 |
| January 2015 | SEK60.13 | SEK78 |
| December 2014 | SEK58.58 | SEK76 |
| November 2014 | SEK62.82 | SEK81.50 |
| October 2014 | SEK59.93 | SEK77.75 |
| September 2014 | SEK64.56 | SEK83.75 |
| August 2014 | SEK60.13 | SEK78 |
| July 2014 | SEK57.81 | SEK75 |
| June 2014 | SEK57.81 | SEK75 |
| May 2014 | SEK63.02 | SEK81.75 |
| April 2014 | SEK59.64 | SEK78.50 |
| March 2014 | SEK63.44 | SEK83.50 |
| February 2014 | SEK65.15 | SEK85.75 |
| January 2014 | SEK68 | SEK89.50 |
| December 2013 | SEK60.02 | SEK79 |
| November 2013 | SEK68.19 | SEK89.75 |
| October 2013 | SEK54.70 | SEK72 |
| September 2013 | SEK44.64 | SEK58.75 |
| August 2013 | SEK43.88 | SEK57.75 |
| July 2013 | SEK45.59 | SEK60 |
| June 2013 | SEK39.13 | SEK51.50 |
| May 2013 | SEK35.71 | SEK47 |
| April 2013 | SEK33.13 | SEK44.50 |
| March 2013 | SEK32.46 | SEK43.60 |
| February 2013 | SEK34.99 | SEK47 |
| January 2013 | SEK31.56 | SEK42.40 |
| December 2012 | SEK32.61 | SEK43.80 |
| November 2012 | SEK32.53 | SEK43.70 |
| October 2012 | SEK33.58 | SEK45.10 |
| September 2012 | SEK34.24 | SEK46 |
| August 2012 | SEK33.50 | SEK45 |
| July 2012 | SEK35.73 | SEK48 |
| June 2012 | SEK38.71 | SEK52 |
| May 2012 | SEK36.85 | SEK49.50 |
| April 2012 | SEK40.21 | SEK54.75 |
| March 2012 | SEK42.23 | SEK57.50 |
| February 2012 | SEK42.41 | SEK57.75 |
| January 2012 | SEK47 | SEK64 |
| December 2011 | SEK33.05 | SEK45 |
| November 2011 | SEK33.42 | SEK45.50 |
| October 2011 | SEK35.40 | SEK48.20 |
| September 2011 | SEK30.62 | SEK41.70 |
| August 2011 | SEK37.09 | SEK50.50 |
| July 2011 | SEK33.05 | SEK45 |
| June 2011 | SEK37.09 | SEK50.50 |
| May 2011 | SEK39.66 | SEK54 |
| April 2011 | SEK46.22 | SEK63.50 |
| March 2011 | SEK41.13 | SEK56.50 |
| February 2011 | SEK41.31 | SEK56.75 |
| January 2011 | SEK38.95 | SEK53.50 |
| December 2010 | SEK37.31 | SEK51.25 |
| November 2010 | SEK36.76 | SEK50.50 |
| October 2010 | SEK37.31 | SEK51.25 |
| September 2010 | SEK37.85 | SEK52 |
| August 2010 | SEK35.38 | SEK48.60 |
| July 2010 | SEK42.04 | SEK57.75 |
| June 2010 | SEK35.96 | SEK49.40 |
| May 2010 | SEK38.58 | SEK53 |
| April 2010 | SEK50.59 | SEK69.50 |
| March 2010 | SEK35.01 | SEK48.10 |
| February 2010 | SEK36.76 | SEK50.50 |
| January 2010 | SEK42.04 | SEK57.75 |
| December 2009 | SEK36.76 | SEK50.50 |
| November 2009 | SEK36.18 | SEK49.70 |
| October 2009 | SEK39.31 | SEK54 |
| September 2009 | SEK43.68 | SEK60 |
| August 2009 | SEK25.11 | SEK34.50 |
| July 2009 | SEK29.46 | SEK42.60 |
| June 2009 | SEK26.28 | SEK38 |
| May 2009 | SEK28.70 | SEK41.50 |
| April 2009 | SEK23.66 | SEK34.20 |
| March 2009 | SEK21.03 | SEK30.40 |
| February 2009 | SEK22.13 | SEK32 |
| January 2009 | SEK29.40 | SEK42.50 |
| December 2008 | SEK22.48 | SEK32.50 |
| November 2008 | SEK32.16 | SEK46.50 |
| October 2008 | SEK45.65 | SEK66 |
| September 2008 | SEK71.24 | SEK103 |
| August 2008 | SEK72.62 | SEK105 |
| July 2008 | SEK81.44 | SEK117.75 |
| June 2008 | SEK85.08 | SEK123 |
| May 2008 | SEK87.15 | SEK126 |
| April 2008 | SEK89.40 | SEK129.25 |
| March 2008 | SEK90.61 | SEK131 |
| February 2008 | SEK90.78 | SEK131.25 |
| January 2008 | SEK95.28 | SEK137.75 |
| December 2007 | SEK96.83 | SEK140 |
| November 2007 | SEK98.22 | SEK142 |
| October 2007 | SEK105.13 | SEK152 |
| September 2007 | SEK104.44 | SEK151 |
| August 2007 | SEK94.76 | SEK137 |
| July 2007 | SEK105.48 | SEK152.50 |
| June 2007 | SEK108.94 | SEK157.50 |
| May 2007 | SEK63.46 | SEK91.75 |
| April 2007 | SEK51.53 | SEK74.50 |
| March 2007 | SEK45.82 | SEK66.25 |
| February 2007 | SEK48.59 | SEK70.25 |
| January 2007 | SEK53.95 | SEK78 |
| December 2006 | SEK55.33 | SEK80 |
| November 2006 | SEK56.02 | SEK81 |
| October 2006 | SEK48.76 | SEK70.50 |
| September 2006 | SEK53.08 | SEK76.75 |
| August 2006 | SEK53.26 | SEK77 |
| July 2006 | SEK55.33 | SEK80 |
| June 2006 | SEK57.06 | SEK82.50 |
| May 2006 | SEK59.31 | SEK85.75 |
| April 2006 | SEK60.18 | SEK87 |
| March 2006 | SEK58.45 | SEK84.50 |
| February 2006 | SEK63.63 | SEK92 |
| January 2006 | SEK64.67 | SEK93.50 |
| December 2005 | SEK69.86 | SEK101 |
| November 2005 | SEK60.18 | SEK87 |
| October 2005 | SEK58.10 | SEK84 |
| September 2005 | SEK70.20 | SEK101.50 |
| August 2005 | SEK49.11 | SEK71 |
| July 2005 | SEK41.67 | SEK60.25 |
| June 2005 | SEK43.40 | SEK62.75 |
| May 2005 | SEK41.15 | SEK59.50 |
| April 2005 | SEK41.85 | SEK60.50 |
| March 2005 | SEK42.19 | SEK61 |
| February 2005 | SEK42.88 | SEK62 |
| January 2005 | SEK45.13 | SEK65.25 |
| December 2004 | SEK44.27 | SEK64 |
| November 2004 | SEK40.81 | SEK59 |
| October 2004 | SEK43.92 | SEK63.50 |
| September 2004 | SEK41.85 | SEK60.50 |
| August 2004 | SEK40.81 | SEK59 |
| July 2004 | SEK40.12 | SEK58 |
| June 2004 | SEK41.50 | SEK60 |
| May 2004 | SEK41.50 | SEK60 |
| April 2004 | SEK42.88 | SEK62 |
| March 2004 | SEK40.12 | SEK58 |
| February 2004 | SEK40.81 | SEK59 |
| January 2004 | SEK40.81 | SEK59 |
| December 2003 | SEK39.77 | SEK57.50 |
| November 2003 | SEK37.70 | SEK54.50 |
| October 2003 | SEK39.42 | SEK57 |
| September 2003 | SEK40.12 | SEK58 |
| August 2003 | SEK42.19 | SEK61 |
| July 2003 | SEK34.58 | SEK50 |
| June 2003 | SEK32.51 | SEK47 |
| May 2003 | SEK31.12 | SEK45 |
| April 2003 | SEK30.16 | SEK43.60 |
| March 2003 | SEK31.82 | SEK46 |
| February 2003 | SEK34.58 | SEK50 |
| January 2003 | SEK31.82 | SEK46 |
| December 2002 | SEK27.67 | SEK40 |
| November 2002 | SEK34.24 | SEK49.50 |
| October 2002 | SEK34.58 | SEK50 |
| September 2002 | SEK28.43 | SEK41.10 |
| August 2002 | SEK41.50 | SEK60 |
| July 2002 | SEK39.42 | SEK57 |
| June 2002 | SEK33.20 | SEK48 |
| May 2002 | SEK33.20 | SEK48 |
| April 2002 | SEK30.36 | SEK43.90 |
| March 2002 | SEK33.06 | SEK47.80 |
| February 2002 | SEK34.24 | SEK49.50 |
| January 2002 | SEK32.51 | SEK47 |
| December 2001 | SEK38.04 | SEK55 |
| November 2001 | SEK37.70 | SEK54.50 |
| October 2001 | SEK35.62 | SEK51.50 |
| September 2001 | SEK27.67 | SEK40 |
| August 2001 | SEK32.51 | SEK47 |
| July 2001 | SEK33.20 | SEK48 |
| June 2001 | SEK35.97 | SEK52 |
| May 2001 | SEK26.63 | SEK38.50 |
| April 2001 | SEK31.12 | SEK45 |
| March 2001 | SEK34.51 | SEK49.90 |
| February 2001 | SEK38.73 | SEK56 |
| January 2001 | SEK41.50 | SEK60 |
| December 2000 | SEK38.73 | SEK56 |
| November 2000 | SEK40.12 | SEK58 |
| October 2000 | SEK46.34 | SEK67 |
| September 2000 | SEK48.42 | SEK70 |
| August 2000 | SEK32.16 | SEK46.50 |
| July 2000 | SEK36.66 | SEK53 |
| June 2000 | SEK35.28 | SEK51 |
| May 2000 | SEK38.04 | SEK55 |
| April 2000 | SEK42.88 | SEK62 |
| March 2000 | SEK44.96 | SEK65 |
| February 2000 | SEK49.11 | SEK71 |
| January 2000 | SEK51.53 | SEK74.50 |
| December 1999 | SEK41.50 | SEK60 |
| November 1999 | SEK47.03 | SEK68 |
| October 1999 | SEK41.50 | SEK60 |
| September 1999 | SEK47.72 | SEK69 |
| August 1999 | SEK48.42 | SEK70 |
| July 1999 | SEK49.11 | SEK71 |
| June 1999 | SEK53.95 | SEK78 |
| May 1999 | SEK53.95 | SEK78 |
| April 1999 | SEK48.42 | SEK70 |
| March 1999 | SEK45.65 | SEK66 |
| February 1999 | SEK50.49 | SEK73 |
| January 1999 | SEK51.18 | SEK74 |
| December 1998 | SEK42.88 | SEK62 |
| November 1998 | SEK47.38 | SEK68.50 |
| October 1998 | SEK38.39 | SEK55.50 |
| September 1998 | SEK42.88 | SEK62 |
| August 1998 | SEK45.65 | SEK66 |
| July 1998 | SEK48.42 | SEK70 |
| June 1998 | SEK45.30 | SEK65.50 |
| May 1998 | SEK56.02 | SEK81 |
| April 1998 | SEK58.10 | SEK84 |
| March 1998 | SEK62.60 | SEK90.50 |
| February 1998 | SEK60.87 | SEK88 |
| January 1998 | SEK56.02 | SEK81 |
| December 1997 | SEK45.30 | SEK65.50 |
| November 1997 | SEK62.94 | SEK91 |
| October 1997 | SEK47.03 | SEK68 |
| September 1997 | SEK59.48 | SEK86 |
| August 1997 | SEK62.25 | SEK90 |
| July 1997 | SEK56.02 | SEK81 |
| June 1997 | SEK63.98 | SEK92.50 |
| May 1997 | SEK110.67 | SEK160 |
| April 1997 | SEK103.75 | SEK150 |
| March 1997 | SEK105.13 | SEK152 |
| February 1997 | SEK120.35 | SEK174 |
| January 1997 | SEK125.19 | SEK181 |
| December 1996 | SEK123.46 | SEK178.50 |
| November 1996 | SEK117.58 | SEK170 |
| October 1996 | SEK142.83 | SEK206.50 |
| September 1996 | SEK186.75 | SEK270 |
| August 1996 | SEK258.68 | SEK374 |
| July 1996 | SEK259.37 | SEK375 |
| June 1996 | SEK311.25 | SEK450 |
| May 1996 | SEK345.83 | SEK500 |
| April 1996 | SEK300.87 | SEK435 |
| March 1996 | SEK311.25 | SEK450 |
| February 1996 | SEK345.83 | SEK500 |
| January 1996 | SEK314.71 | SEK455 |
| December 1995 | SEK269.75 | SEK390 |
| November 1995 | SEK276.66 | SEK400 |
| October 1995 | SEK262.83 | SEK380 |
| September 1995 | SEK210.96 | SEK305 |
| August 1995 | SEK183.29 | SEK265 |
| July 1995 | SEK190.21 | SEK275 |
| June 1995 | SEK166 | SEK240 |
| May 1995 | SEK166 | SEK240 |
| April 1995 | SEK148.71 | SEK215 |
| March 1995 | SEK138.33 | SEK200 |
| February 1995 | SEK166 | SEK240 |
| January 1995 | SEK223.41 | SEK323 |
| December 1994 | SEK170.84 | SEK247 |
| November 1994 | SEK190.21 | SEK275 |
| October 1994 | SEK145.25 | SEK210 |
| September 1994 | SEK154.24 | SEK223 |
| August 1994 | SEK114.82 | SEK166 |
| July 1994 | SEK117.58 | SEK170 |
| June 1994 | SEK103.06 | SEK149 |
| May 1994 | SEK114.12 | SEK165 |
| April 1994 | SEK124.50 | SEK180 |
| March 1994 | SEK100.29 | SEK145 |
| February 1994 | SEK114.12 | SEK165 |
| January 1994 | SEK114.12 | SEK165 |
| December 1993 | SEK51.88 | SEK75 |
| November 1993 | SEK58.79 | SEK85 |
SINT.ST
Price: SEK127
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 3.94%
Payout Ratio: 84.18%
Payout Ratio Range:
Dividend Per Share: 5.00 SEK
Earnings Per Share: 5.92 SEK
P/E Ratio: 20
Exchange: STO
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 855.2 million
Average Dividend Frequency: 1
Years Paying Dividends: 13
DGR3: 12.63%
DGR5: 13.76%
DGR10: 18.21%