Sandvik AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	222.20	226.50	219.00	219.85	210.28	483,999
2024-06-07	225.25	226.60	222.80	224.90	215.11	148,167
2024-06-06	223.85	223.85	223.85	223.85	214.10	0
2024-06-05	223.85	224.60	223.00	223.85	214.10	2,744,253
2024-06-04	225.00	225.30	222.70	224.65	214.87	114,474
2024-06-03	233.45	234.60	225.20	226.05	216.21	93,786
2024-05-31	230.75	232.20	229.30	230.70	220.65	141,198
2024-05-30	230.75	231.30	229.60	230.75	220.70	1,400,905
2024-05-29	234.70	235.00	231.60	232.20	222.09	203,575
2024-05-28	239.15	239.40	234.90	236.70	226.39	77,484
2024-05-24	236.75	238.10	235.80	236.75	226.44	492,602
2024-05-23	238.20	240.40	237.10	239.00	228.59	157,810
2024-05-22	239.05	239.90	237.00	239.25	228.83	1,000,139
2024-05-21	237.90	240.00	236.90	238.00	227.64	2,036,764
2024-05-20	229.25	238.70	227.10	236.35	226.06	70,717
2024-05-17	228.45	228.90	226.70	228.55	218.60	452,443
2024-05-16	233.80	233.80	228.80	230.30	220.27	208,659
2024-05-15	234.35	237.40	233.90	234.20	224.00	131,464
2024-05-14	232.20	234.00	230.60	232.20	222.09	140,427
2024-05-13	233.45	234.00	231.90	233.20	223.05	1,190,167
2024-05-10	234.30	234.50	232.00	233.75	223.57	6,171,467
2024-05-09	229.65	229.65	229.65	229.65	219.65	0
2024-05-08	228.65	232.90	228.50	229.65	219.65	199,488
2024-05-07	227.25	229.65	225.70	229.65	219.65	9,954,698
2024-05-03	220.90	221.20	217.10	219.90	210.32	16,046,944
2024-05-02	220.60	224.10	217.80	218.40	208.89	167,707
2024-05-01	227.65	227.65	227.65	227.65	217.74	0
2024-04-30	221.55	227.65	220.10	227.65	217.74	9,199,505
2024-04-29	227.65	227.90	225.50	227.65	212.48	31,195
2024-04-26	224.40	228.30	221.20	226.70	211.59	293,369
2024-04-25	226.40	227.52	221.40	223.00	208.14	6,190,088
2024-04-24	231.65	232.00	227.10	229.20	213.92	618,465
2024-04-23	229.10	230.00	226.30	228.85	213.60	468,890
2024-04-22	238.20	239.40	226.10	227.35	212.20	24,201,795
2024-04-19	236.45	237.70	234.50	236.45	220.69	6,321,120
2024-04-18	240.55	241.50	237.80	240.60	224.56	288,399
2024-04-17	237.05	241.80	236.00	239.30	223.35	10,216,715
2024-04-16	238.90	238.90	235.50	236.15	220.41	14,646,868
2024-04-15	240.10	244.62	240.10	243.50	227.27	117,835
2024-04-12	241.00	243.90	238.95	241.20	225.12	219,182
2024-04-11	243.15	244.50	235.80	237.70	221.86	325,766
2024-04-10	243.40	245.60	240.90	241.90	225.78	1,523,738
2024-04-09	243.90	246.20	241.70	243.90	227.64	230,804
2024-04-08	242.85	244.80	241.30	242.85	226.66	224,722
2024-04-05	238.85	243.10	237.90	241.30	225.22	387,246
2024-04-04	238.50	241.70	237.20	240.30	224.28	900,035
2024-04-03	237.85	238.00	235.30	235.95	220.22	1,274,877
2024-04-02	237.65	242.00	237.55	237.55	221.72	1,577,878
2024-03-28	241.45	242.10	237.70	240.75	224.70	292,005
2024-03-27	240.75	243.40	240.10	240.75	224.70	144,035
2024-03-26	240.45	242.50	239.30	240.45	224.42	1,566,966
2024-03-25	246.05	247.70	240.85	243.45	227.22	1,073,244
2024-03-22	244.90	246.90	243.80	246.90	230.44	369,312
2024-03-21	244.45	246.30	242.50	244.45	228.16	494,660
2024-03-20	240.80	242.20	240.20	240.80	224.75	221,186
2024-03-19	239.55	241.11	238.10	239.05	223.12	617,845
2024-03-18	242.65	244.40	239.90	240.20	224.19	822,025
2024-03-15	238.70	243.90	238.70	243.30	227.08	960,354
2024-03-14	238.30	240.50	238.10	238.30	222.42	722,603
2024-03-13	238.60	239.00	235.50	238.00	222.14	804,840

← NewerPage 11 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	6.0000 SEK
2025-04-30	5.7500 SEK
2024-04-30	5.5000 SEK
2023-04-28	5.0000 SEK
2022-04-28	4.5208 SEK
2021-04-28	1.9035 SEK
2019-04-30	4.0449 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.