Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	353.95	357.80	350.80	352.50	352.50	331,001
2026-07-24	341.15	351.00	339.50	349.25	349.25	180,746
2026-07-23	349.60	349.60	340.50	342.55	342.55	189,425
2026-07-22	342.00	351.25	341.50	348.85	348.85	2,557,947
2026-07-21	338.65	347.00	335.00	346.90	346.90	282,267
2026-07-20	340.00	342.60	335.50	338.00	338.00	576,966
2026-07-17	366.50	373.30	338.10	340.10	340.10	1,309,343
2026-07-16	384.10	384.60	372.90	376.15	376.15	642,304
2026-07-15	389.75	391.50	383.30	385.30	385.30	763,202
2026-07-14	385.75	394.20	384.60	393.70	393.70	1,866,807
2026-07-13	384.25	390.80	381.50	385.30	385.30	308,419
2026-07-10	389.40	393.00	387.50	388.50	388.50	2,810,758
2026-07-09	384.85	389.90	383.60	388.75	388.75	145,956
2026-07-08	386.65	387.50	378.10	378.30	378.30	106,011
2026-07-07	403.65	404.00	387.90	390.65	390.65	1,375,887
2026-07-06	411.30	411.70	405.10	406.70	406.70	1,439,711
2026-07-03	400.55	413.00	399.30	411.90	411.90	718,542
2026-07-02	392.20	402.50	387.35	395.90	395.90	83,297
2026-07-01	400.90	401.10	392.50	392.55	392.55	188,839
2026-06-30	394.40	402.00	394.40	398.80	398.80	656,685
2026-06-29	387.35	390.60	386.70	387.35	387.35	86,349
2026-06-26	393.05	393.05	384.40	384.65	384.65	70,701
2026-06-25	390.60	398.70	389.30	394.80	394.80	208,493
2026-06-24	394.60	398.45	383.40	386.25	386.25	568,953
2026-06-23	398.50	398.50	391.20	394.70	394.70	421,514
2026-06-22	406.60	406.70	396.70	404.45	404.45	2,244,450
2026-06-19	403.25	403.25	403.25	403.25	403.25	0
2026-06-18	399.40	406.70	397.10	403.25	403.25	391,200
2026-06-17	390.05	398.15	387.80	396.25	396.25	97,989
2026-06-16	389.95	396.40	389.95	391.60	391.60	65,427
2026-06-15	389.85	394.45	388.00	389.40	389.40	148,955
2026-06-12	377.90	388.90	376.90	378.55	378.55	261,215
2026-06-11	363.55	370.40	363.40	367.60	367.60	208,154
2026-06-10	368.45	373.50	364.20	364.70	364.70	556,884
2026-06-09	376.80	380.80	369.80	373.15	373.15	11,282,072
2026-06-08	371.85	377.90	371.65	375.75	375.75	330,170
2026-06-05	383.65	385.60	376.50	382.30	382.30	220,284
2026-06-04	379.80	386.00	379.80	380.50	380.50	1,468,583
2026-06-03	381.45	383.10	377.70	381.45	381.45	68,603
2026-06-02	373.80	383.40	372.40	382.10	382.10	184,735
2026-06-01	375.80	376.70	365.70	366.70	366.70	121,703
2026-05-29	376.60	380.00	371.70	376.60	376.60	55,384
2026-05-28	383.85	385.10	374.60	379.10	379.10	4,082,754
2026-05-27	386.15	391.60	384.30	387.50	387.50	750,835
2026-05-26	389.25	389.70	385.80	389.25	389.25	1,503,936
2026-05-22	373.65	382.40	370.90	377.80	377.80	110,039
2026-05-21	368.30	377.50	368.00	375.90	375.90	249,331
2026-05-20	361.35	374.00	361.10	372.90	372.90	144,429
2026-05-19	360.20	366.75	356.50	356.50	356.50	108,124
2026-05-18	350.45	362.80	348.70	361.90	361.90	244,986
2026-05-15	358.95	359.00	349.40	353.20	353.20	231,713
2026-05-14	359.60	359.60	359.60	359.60	359.60	0
2026-05-13	366.30	366.30	358.95	359.60	359.60	2,970,062
2026-05-12	363.85	365.10	357.50	359.60	359.60	2,880,804
2026-05-11	369.20	370.90	359.00	368.90	368.90	497,641
2026-05-08	382.35	383.00	368.00	369.80	369.80	378,263
2026-05-07	405.35	408.60	383.80	384.90	384.90	788,985
2026-05-06	386.20	404.45	386.20	403.80	403.80	196,971
2026-05-05	374.65	382.45	373.70	378.70	378.70	2,642,512
2026-05-01	383.55	383.55	383.55	383.55	383.55	0

← NewerPage 2 of 5 · 254 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.