Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	205.80	207.20	205.30	205.45	191.76	1,285,716
2023-06-28	206.00	208.40	205.70	206.05	192.32	229,359
2023-06-27	204.95	206.20	202.80	204.90	191.24	727,387
2023-06-26	203.18	206.00	201.18	204.85	191.20	979,123
2023-06-23	203.95	203.95	203.95	203.95	190.36	0
2023-06-22	203.95	204.10	202.20	203.95	190.36	472,661
2023-06-21	204.80	206.10	203.90	204.80	191.15	219,024
2023-06-20	210.05	210.30	203.40	203.63	190.05	875,363
2023-06-19	213.25	213.25	210.78	213.25	199.04	265,456
2023-06-16	214.25	214.70	213.30	213.60	199.36	695,009
2023-06-15	212.75	214.20	211.00	212.75	198.57	417,343
2023-06-14	211.70	213.70	207.10	211.70	197.59	1,021,470
2023-06-13	209.55	212.00	207.10	211.65	197.54	893,196
2023-06-12	208.50	208.50	205.60	206.20	192.46	296,449
2023-06-09	210.35	210.40	207.00	208.20	194.32	285,067
2023-06-08	206.70	212.00	206.50	211.20	197.12	818,469
2023-06-07	204.60	208.50	204.00	207.90	194.04	904,304
2023-06-06	202.93	202.93	202.93	202.93	189.40	0
2023-06-05	203.23	206.60	202.90	202.93	189.40	1,709,137
2023-06-02	196.10	204.00	196.00	202.83	189.31	753,744
2023-06-01	192.63	194.90	191.45	192.65	179.81	659,936
2023-05-31	194.20	194.30	190.65	192.78	179.93	803,578
2023-05-30	198.25	199.70	195.91	196.13	183.05	1,874,490
2023-05-26	196.40	198.85	195.75	198.40	185.18	205,235
2023-05-25	197.70	197.75	194.50	195.60	182.56	199,570
2023-05-24	200.35	200.60	196.50	198.35	185.13	396,847
2023-05-23	204.45	204.70	201.30	202.18	188.70	836,359
2023-05-22	205.75	205.75	204.00	205.75	192.04	1,567,399
2023-05-19	205.80	208.30	204.70	206.95	193.16	680,038
2023-05-18	199.85	199.85	199.85	199.85	186.53	0
2023-05-17	199.95	202.00	199.85	199.85	186.53	634,204
2023-05-16	202.08	202.20	199.35	199.85	186.53	289,154
2023-05-15	201.88	203.53	201.70	201.88	188.42	207,974
2023-05-12	200.10	200.90	198.40	200.10	186.76	658,797
2023-05-11	203.38	206.10	198.20	199.18	185.90	886,480
2023-05-10	205.75	207.10	201.70	203.43	189.87	4,243,444
2023-05-09	206.80	207.00	203.00	204.70	191.06	197,029
2023-05-05	205.40	206.30	201.80	205.00	191.34	211,929
2023-05-04	207.90	207.90	202.90	203.23	189.68	1,347,806
2023-05-03	209.70	210.30	207.65	207.65	193.81	1,269,548
2023-05-02	209.30	211.20	208.00	209.70	195.72	25,957,415
2023-04-28	208.25	208.90	206.00	208.00	194.14	246,451
2023-04-27	213.70	217.00	210.50	211.30	192.55	420,232
2023-04-26	214.20	214.30	211.10	212.00	193.19	3,615,671
2023-04-25	217.25	217.50	212.50	214.50	195.47	443,298
2023-04-24	216.40	218.80	215.50	218.70	199.29	745,297
2023-04-21	224.65	225.20	213.90	216.80	197.56	1,576,278
2023-04-20	224.85	226.10	224.00	224.85	204.90	4,317,634
2023-04-19	224.35	225.20	223.80	224.30	204.40	2,363,867
2023-04-18	224.75	227.40	224.29	224.65	204.72	7,374,182
2023-04-17	222.80	225.10	222.40	222.80	203.03	1,679,258
2023-04-14	218.60	221.80	218.48	221.10	201.48	6,196,043
2023-04-13	220.60	221.90	218.50	220.20	200.66	175,408
2023-04-12	219.20	223.80	218.80	221.50	201.84	344,883
2023-04-11	215.30	216.60	212.30	215.10	196.01	956,686
2023-04-06	211.90	211.90	211.90	211.90	193.10	66,128
2023-04-05	218.50	218.50	211.30	211.90	193.10	1,124,967
2023-04-04	220.60	223.10	218.30	220.50	200.93	400,611
2023-04-03	219.25	221.00	217.60	219.25	199.79	1,038,904
2023-03-31	217.45	220.20	215.50	219.30	199.84	238,649

← NewerPage 15 of 22 · 1,268 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.