Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	236.20	238.40	233.00	236.20	220.46	340,330
2024-03-11	235.45	238.40	233.60	235.45	219.76	222,794
2024-03-08	235.50	238.40	235.30	237.80	221.95	255,676
2024-03-07	233.50	235.90	232.20	233.50	217.94	104,239
2024-03-06	232.35	234.80	231.10	232.45	216.96	2,806,753
2024-03-05	231.60	232.62	230.00	231.60	216.16	690,096
2024-03-04	233.55	234.10	231.30	233.55	217.98	156,537
2024-03-01	234.10	234.80	232.60	234.00	218.40	159,742
2024-02-29	232.75	234.00	230.60	232.75	217.24	770,154
2024-02-28	230.00	232.00	228.80	230.00	214.67	965,445
2024-02-27	230.30	231.20	229.70	229.80	214.48	937,047
2024-02-26	230.80	231.00	228.30	228.40	213.18	3,724,921
2024-02-23	227.10	230.90	227.10	229.40	214.11	420,255
2024-02-22	229.70	230.50	226.00	227.10	211.96	458,987
2024-02-21	223.65	227.41	223.40	226.10	211.03	689,345
2024-02-20	222.85	223.90	221.30	222.85	208.00	288,692
2024-02-19	223.05	224.20	222.30	223.05	208.18	604,994
2024-02-16	220.30	225.05	220.30	225.05	210.05	898,361
2024-02-15	218.80	221.90	218.80	220.90	206.18	293,341
2024-02-14	214.30	217.70	213.00	217.05	202.58	875,344
2024-02-13	215.10	216.70	214.20	215.10	200.76	198,599
2024-02-12	213.60	215.31	213.60	214.10	199.83	354,583
2024-02-09	216.45	217.30	213.30	214.05	199.78	1,128,820
2024-02-08	216.90	217.60	216.00	216.90	202.44	163,692
2024-02-07	217.70	220.20	215.60	217.65	203.14	835,038
2024-02-06	216.95	218.60	215.40	216.95	202.49	331,720
2024-02-05	220.40	220.90	214.86	216.05	201.65	726,777
2024-02-02	220.45	221.90	219.20	221.10	206.36	621,759
2024-02-01	218.30	220.40	217.50	218.25	203.70	461,270
2024-01-31	218.72	222.60	218.72	221.50	206.74	479,796
2024-01-30	218.20	219.10	216.20	216.40	201.98	2,182,577
2024-01-29	217.10	218.20	214.90	216.20	201.79	145,405
2024-01-26	220.20	220.20	217.20	218.75	204.17	1,063,433
2024-01-25	207.20	220.20	206.90	218.45	203.89	932,326
2024-01-24	215.70	216.20	210.90	212.50	198.34	739,927
2024-01-23	211.05	214.10	209.30	213.10	198.90	984,965
2024-01-22	208.35	209.90	207.30	208.80	194.88	427,953
2024-01-19	209.15	209.60	205.80	206.90	193.11	739,480
2024-01-18	206.70	208.30	205.60	206.70	192.92	635,394
2024-01-17	207.40	208.00	205.10	205.20	191.52	802,016
2024-01-16	211.40	211.80	209.90	211.40	197.31	466,111
2024-01-15	215.20	215.60	211.50	213.00	198.80	296,470
2024-01-12	212.75	215.80	212.20	215.05	200.72	355,780
2024-01-11	212.20	213.90	211.57	212.20	198.06	625,843
2024-01-10	210.50	210.50	208.00	208.30	194.42	330,998
2024-01-09	213.90	213.90	209.70	211.80	197.68	336,932
2024-01-08	213.20	214.00	211.20	213.20	198.99	1,188,201
2024-01-05	213.25	214.60	211.60	211.60	197.50	145,348
2024-01-04	213.25	214.00	211.30	211.60	197.50	138,169
2024-01-03	218.00	218.40	212.00	213.50	199.27	154,208
2024-01-02	219.15	220.10	216.20	216.70	202.26	579,271
2023-12-29	217.70	218.80	215.00	217.80	203.28	107,465
2023-12-28	218.45	219.00	216.20	218.45	203.89	367,074
2023-12-27	218.20	220.40	209.50	220.40	205.71	88,201
2023-12-22	217.50	219.00	217.30	217.50	203.00	850,853
2023-12-21	217.85	218.20	217.10	217.85	203.33	332,498
2023-12-20	218.80	219.49	216.80	218.80	204.22	311,148
2023-12-19	219.15	220.80	218.90	219.15	204.54	268,483
2023-12-18	219.90	220.50	219.05	219.90	205.24	767,945
2023-12-15	219.95	221.60	219.50	220.20	205.52	498,848

← NewerPage 12 of 22 · 1,262 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.