Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	215.00	219.40	215.00	219.10	204.50	169,467
2023-12-13	213.75	214.10	211.76	213.75	199.50	259,933
2023-12-12	213.40	215.50	212.70	213.40	199.18	192,867
2023-12-11	210.45	215.10	210.40	213.00	198.80	258,924
2023-12-08	211.15	213.83	209.50	211.15	197.08	335,631
2023-12-07	213.00	214.70	213.00	214.10	199.83	587,745
2023-12-06	210.10	214.40	209.90	212.60	198.43	328,867
2023-12-05	209.00	210.60	207.70	209.00	195.07	1,972,557
2023-12-04	209.25	210.80	208.50	209.25	195.30	1,225,905
2023-12-01	208.20	210.90	205.70	210.40	196.38	344,927
2023-11-30	205.15	207.90	204.50	207.35	193.53	2,433,560
2023-11-29	203.70	206.60	203.70	205.40	191.71	220,663
2023-11-28	204.65	205.90	202.70	204.65	191.01	747,352
2023-11-27	200.70	206.20	200.30	204.25	190.64	622,639
2023-11-24	204.85	205.00	203.20	204.85	191.20	234,915
2023-11-23	205.35	206.00	204.20	205.35	191.66	291,459
2023-11-22	204.10	206.70	204.10	205.75	192.04	152,346
2023-11-21	203.33	204.00	203.00	203.33	189.77	171,355
2023-11-20	203.03	204.10	202.20	203.03	189.49	142,984
2023-11-17	201.68	203.60	201.40	201.53	188.09	527,743
2023-11-16	204.90	205.70	200.40	200.50	187.14	1,718,684
2023-11-15	201.15	206.30	200.70	205.05	191.38	1,238,909
2023-11-14	195.73	201.00	195.05	199.88	186.55	167,189
2023-11-13	195.40	196.35	193.90	194.03	181.09	1,327,089
2023-11-10	195.55	196.00	193.75	195.15	182.14	498,282
2023-11-09	193.45	198.05	193.15	197.65	184.48	498,508
2023-11-08	192.53	194.35	192.40	193.30	180.42	196,520
2023-11-07	193.75	194.60	191.80	191.95	179.16	342,101
2023-11-06	196.93	197.55	194.45	194.70	181.72	3,173,353
2023-11-03	195.18	196.30	194.74	195.68	182.63	1,027,292
2023-11-02	189.85	195.75	189.85	195.68	182.63	1,552,199
2023-11-01	190.90	191.65	186.60	188.35	175.80	1,996,676
2023-10-31	188.65	192.40	188.20	188.85	176.26	801,236
2023-10-30	187.80	189.30	187.80	188.03	175.49	384,691
2023-10-27	188.15	191.10	185.80	187.38	174.89	552,410
2023-10-26	185.10	189.85	184.50	188.93	176.33	979,809
2023-10-25	184.38	190.55	183.60	187.55	175.05	762,237
2023-10-24	181.48	186.05	180.25	184.25	171.97	1,401,392
2023-10-23	186.75	186.75	176.05	183.10	170.90	521,968
2023-10-20	187.70	187.70	184.75	185.35	173.00	1,156,670
2023-10-19	189.63	192.98	189.50	192.98	180.11	785,846
2023-10-18	195.08	197.10	191.45	192.98	180.11	1,690,334
2023-10-17	197.85	197.85	194.05	195.93	182.87	1,317,200
2023-10-16	198.40	199.70	197.05	198.38	185.15	369,074
2023-10-13	202.48	202.90	198.05	198.98	185.71	544,395
2023-10-12	203.83	206.30	203.00	204.85	191.20	1,173,055
2023-10-11	201.75	202.70	200.40	201.20	187.79	1,029,281
2023-10-10	194.90	202.20	194.85	200.70	187.32	173,421
2023-10-09	198.65	199.00	193.90	195.25	182.24	315,710
2023-10-06	198.68	201.20	198.25	200.35	187.00	572,261
2023-10-05	197.00	200.20	195.80	198.85	185.60	414,258
2023-10-04	196.38	197.82	195.50	196.13	183.05	438,682
2023-10-03	199.33	200.40	196.90	199.75	186.44	842,402
2023-10-02	201.25	204.10	199.25	200.60	187.23	1,417,196
2023-09-29	201.45	203.30	201.10	201.73	188.28	437,138
2023-09-28	198.30	200.73	197.60	200.35	187.00	498,689
2023-09-27	198.13	200.40	197.30	198.53	185.29	606,886
2023-09-26	199.90	200.10	196.90	198.98	185.71	315,639
2023-09-25	200.98	201.50	198.60	200.70	187.32	301,097
2023-09-22	204.03	204.20	201.07	201.30	187.88	204,741

← NewerPage 13 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.