Nasdaq Stockholm · SINT · stock
SinterCast AB (publ) (SINT) stock price history
Every Nasdaq Stockholm trading session of SinterCast AB (publ) from Jun 12, 2002 to Nov 13, 2026: 5,992 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SINT adjusted close, 2002 to 2026
- SEK 164.02
- All time high, 2020
- SEK 117.48
- 52 week high, SEK 83.99 low
- 5,992
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
SINT key facts
- SinterCast AB (publ) (SINT) closed at SEK 116.50 on Nov 13, 2026 on Nasdaq Stockholm.
- SINT's all time high close is SEK 164.02, set on Jan 22, 2020; its all time low close is SEK 15.27 on Mar 9, 2009.
- SINT's 52 week range is SEK 83.99 to SEK 117.48.
- SINT returned +15.3% over the year to Nov 13, 2026 and -3.8% over five years.
- Over ten years SINT returned +110%, +7.7% a year compounded.
- SINT's deepest drawdown was -84.6% from Jun 19, 2007 to Mar 9, 2009.
- DataCedar holds 5,992 daily sessions of SINT history from Jun 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SINT price chart, 2002 to 2026
SINT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.9% |
| 3 months | +11.5% |
| 6 months | +13.6% |
| Year to date | +11.0% |
| 1 year | +15.3% |
| 3 years | +27.0% |
| 5 years | -3.8% |
| 10 years | +109.9% |
| Since Jun 12, 2002 | +371.4% |
| Compound annual growth, 24.4 years | +6.6% |
SINT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 164.02 on Jan 22, 2020
- All time low close
- SEK 15.27 on Mar 9, 2009
- 52 week high
- SEK 117.48 on Nov 10, 2026
- 52 week low
- SEK 83.99 on Feb 17, 2026
- Deepest drawdown
- -84.6% from Jun 19, 2007 to Mar 9, 2009, recovered Apr 23, 2019
- Best single session
- +33.1% on Jun 20, 2002
- Worst single session
- -17.8% on Sep 30, 2002
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2002
- 4.7×
- Best calendar year
- 2019, +150%
- Worst calendar year
- 2008, -77%
SINT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jun 12, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 104.99 | SEK 117.48 | SEK 83.99 | SEK 116.50 | +11.0% | 1.1M | 215 |
| 2025 | SEK 99.40 | SEK 116.46 | SEK 90.11 | SEK 104.99 | +5.6% | 1.2M | 249 |
| 2024 | SEK 93.09 | SEK 121.08 | SEK 83.82 | SEK 99.40 | +10.4% | 1.5M | 251 |
| 2023 | SEK 96.24 | SEK 101.42 | SEK 75.66 | SEK 90.00 | -5.7% | 992.1K | 251 |
| 2022 | SEK 110.95 | SEK 122.78 | SEK 71.67 | SEK 95.40 | -15.2% | 1.2M | 253 |
| 2021 | SEK 96.68 | SEK 126.88 | SEK 95.74 | SEK 112.55 | +16.4% | 2.4M | 249 |
| 2020 | SEK 151.49 | SEK 168.58 | SEK 69.56 | SEK 96.68 | -34.7% | 4.4M | 252 |
| 2019 | SEK 60.13 | SEK 149.59 | SEK 56.61 | SEK 148.08 | +149.9% | 2.8M | 247 |
| 2018 | SEK 46.26 | SEK 69.66 | SEK 44.14 | SEK 59.25 | +28.9% | 1.1M | 247 |
| 2017 | SEK 56.51 | SEK 58.52 | SEK 44.91 | SEK 45.97 | -16.4% | 1.2M | 237 |
| 2016 | SEK 56.22 | SEK 60.37 | SEK 49.95 | SEK 54.99 | -3.6% | 1M | 236 |
| 2015 | SEK 47.98 | SEK 66.24 | SEK 47.98 | SEK 57.03 | +18.9% | 1.8M | 239 |
| 2014 | SEK 49.15 | SEK 63.46 | SEK 45.14 | SEK 47.98 | -2.4% | 2.4M | 243 |
| 2013 | SEK 26.32 | SEK 65.64 | SEK 24.09 | SEK 49.15 | +86.8% | 3.6M | 244 |
| 2012 | SEK 26.62 | SEK 38.36 | SEK 23.43 | SEK 26.32 | +2.7% | 1M | 230 |
| 2011 | SEK 29.96 | SEK 38.31 | SEK 20.34 | SEK 25.63 | -13.2% | 3.1M | 247 |
| 2010 | SEK 29.81 | SEK 47.67 | SEK 26.04 | SEK 29.53 | +1.5% | 4.6M | 246 |
| 2009 | SEK 18.84 | SEK 38.46 | SEK 14.23 | SEK 29.09 | +55.4% | 2.7M | 244 |
| 2008 | SEK 81.81 | SEK 88.72 | SEK 16.59 | SEK 18.72 | -76.8% | 3M | 244 |
| 2007 | SEK 46.09 | SEK 103.12 | SEK 34.85 | SEK 80.65 | +75.0% | 6.3M | 242 |
| 2006 | SEK 57.61 | SEK 58.19 | SEK 40.18 | SEK 46.09 | -20.8% | 2.3M | 232 |
| 2005 | SEK 35.43 | SEK 60.78 | SEK 32.84 | SEK 58.19 | +57.8% | 2.7M | 254 |
| 2004 | SEK 33.13 | SEK 42.63 | SEK 28.81 | SEK 36.87 | +11.3% | 1.9M | 261 |
| 2003 | SEK 23.04 | SEK 40.33 | SEK 22.47 | SEK 33.13 | +43.7% | 1.1M | 240 |
| 2002 | SEK 23.10 | SEK 42.92 | SEK 19.59 | SEK 23.04 | n/a | 506.7K | 139 |
SINT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 116.50 | +10.4% |
| October 2026 | SEK 105.50 | +1.9% |
| September 2026 | SEK 103.50 | -5.0% |
| August 2026 | SEK 109.00 | +0.9% |
| July 2026 | SEK 108.00 | +9.1% |
| June 2026 | SEK 99.00 | -8.8% |
| May 2026 | SEK 108.50 | +15.8% |
| April 2026 | SEK 93.70 | +0.2% |
| March 2026 | SEK 93.50 | +6.1% |
| February 2026 | SEK 88.15 | -8.6% |
| January 2026 | SEK 96.47 | -8.1% |
| December 2025 | SEK 104.99 | -0.9% |
About the SINT data
Daily bars. 5,992 sessions from Jun 12, 2002 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ASINT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SINT share price history
