Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	383.55	383.55	383.55	383.55	383.55	0
2026-04-30	376.35	387.55	374.10	383.55	383.55	3,243,554
2026-04-29	379.15	387.10	378.00	379.05	379.05	3,199,023
2026-04-28	391.90	391.90	380.10	383.50	377.50	75,101
2026-04-27	396.70	398.85	389.50	392.55	386.41	140,711
2026-04-24	399.84	399.84	391.90	396.65	390.44	122,161
2026-04-23	391.10	401.30	390.30	399.40	393.15	117,338
2026-04-22	396.40	398.80	385.10	393.50	387.34	5,323,670
2026-04-21	400.60	401.60	389.90	391.60	385.47	13,174,457
2026-04-20	399.05	400.60	396.40	399.05	392.81	5,787,526
2026-04-17	396.15	404.30	391.40	403.60	397.29	283,765
2026-04-16	395.95	397.30	391.60	396.00	389.80	6,441,343
2026-04-15	400.55	401.30	393.10	396.20	390.00	6,476,342
2026-04-14	401.65	403.10	397.50	401.65	395.37	2,706,713
2026-04-13	396.30	398.60	392.20	395.25	389.07	246,265
2026-04-10	398.15	404.50	395.60	402.45	396.15	244,478
2026-04-09	391.80	396.70	388.90	395.70	389.51	210,800
2026-04-08	389.60	395.30	386.20	393.65	387.49	901,651
2026-04-07	368.30	373.70	366.00	368.50	362.73	420,111
2026-04-02	356.10	371.30	356.10	371.30	365.49	260,519
2026-04-01	371.45	373.05	367.40	371.30	365.49	179,980
2026-03-31	346.30	357.80	346.10	357.00	351.41	82,910
2026-03-30	343.60	349.35	342.60	347.60	342.16	1,608,774
2026-03-27	347.50	347.50	341.90	344.35	338.96	249,185
2026-03-26	351.50	351.50	346.10	349.80	344.33	384,510
2026-03-25	350.15	355.59	350.15	350.15	344.67	465,303
2026-03-24	341.55	344.60	335.00	344.25	338.86	374,571
2026-03-23	324.30	349.20	321.70	345.25	339.85	1,153,985
2026-03-20	342.55	344.00	332.35	334.55	329.32	250,184
2026-03-19	349.45	350.20	336.20	338.80	333.50	2,742,967
2026-03-18	359.90	366.80	356.40	359.85	354.22	951,912
2026-03-17	355.40	358.10	352.50	355.75	350.18	1,160,981
2026-03-16	358.60	360.70	355.40	358.60	352.99	1,423,857
2026-03-13	375.00	375.00	355.00	355.80	350.23	955,500
2026-03-12	378.15	384.80	373.70	378.40	372.48	362,731
2026-03-11	377.50	382.05	374.80	381.45	375.48	199,970
2026-03-10	373.55	381.85	368.90	381.00	375.04	269,663
2026-03-09	353.85	359.40	351.30	357.60	352.01	93,331
2026-03-06	375.90	377.70	361.60	368.00	362.24	746,490
2026-03-05	379.65	387.20	374.60	375.70	369.82	263,892
2026-03-04	377.80	383.50	372.20	381.40	375.43	703,177
2026-03-03	381.10	382.80	372.00	376.60	370.71	266,688
2026-03-02	392.40	396.70	389.20	391.80	385.67	178,615
2026-02-27	399.25	403.40	396.50	399.30	393.05	1,006,556
2026-02-26	395.30	400.20	394.70	395.65	389.46	187,135
2026-02-25	392.65	399.90	392.30	396.70	390.49	384,437
2026-02-24	384.65	391.50	384.20	388.80	382.72	230,696
2026-02-23	381.05	385.40	379.60	384.90	378.88	155,010
2026-02-20	377.70	380.80	376.10	377.70	371.79	1,108,223
2026-02-19	378.65	379.45	375.30	378.65	372.73	2,999,237
2026-02-18	373.35	379.90	373.10	377.25	371.35	257,605
2026-02-17	373.45	374.30	367.30	373.00	367.16	641,542
2026-02-16	377.20	379.80	376.40	376.45	370.56	491,946
2026-02-13	379.75	380.00	368.40	375.40	369.53	1,920,290
2026-02-12	389.15	390.00	380.50	380.70	374.74	126,994
2026-02-11	381.55	391.90	379.90	388.40	382.32	1,104,527
2026-02-10	380.65	382.40	379.60	380.65	374.69	1,188,996
2026-02-09	374.50	379.90	372.10	377.70	371.79	78,439
2026-02-06	367.55	373.00	365.50	370.90	365.10	604,324
2026-02-05	367.90	370.00	363.50	367.80	362.05	262,985

← NewerPage 3 of 5 · 255 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.