Sandvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 369.30 | 378.60 | 368.40 | 373.45 | 367.61 | 212,196 |
| 2026-02-03 | 359.00 | 366.90 | 358.00 | 366.90 | 361.16 | 799,735 |
| 2026-02-02 | 345.10 | 354.90 | 339.30 | 352.30 | 346.79 | 413,274 |
| 2026-01-30 | 351.80 | 353.80 | 346.90 | 351.70 | 346.20 | 387,760 |
| 2026-01-29 | 348.30 | 358.30 | 348.30 | 352.00 | 346.49 | 446,219 |
| 2026-01-28 | 349.45 | 350.40 | 343.80 | 345.35 | 339.95 | 1,513,448 |
| 2026-01-27 | 342.80 | 345.40 | 335.80 | 342.05 | 336.70 | 1,679,582 |
| 2026-01-26 | 329.60 | 339.00 | 328.95 | 335.90 | 330.64 | 254,965 |
| 2026-01-23 | 330.30 | 333.20 | 329.90 | 330.30 | 325.13 | 689,305 |
| 2026-01-22 | 330.50 | 333.00 | 327.55 | 330.50 | 325.33 | 243,457 |
| 2026-01-21 | 321.30 | 327.70 | 321.30 | 324.95 | 319.87 | 898,326 |
| 2026-01-20 | 317.80 | 320.50 | 314.50 | 317.70 | 312.73 | 178,474 |
| 2026-01-19 | 319.75 | 321.20 | 317.25 | 319.50 | 314.50 | 1,083,083 |
| 2026-01-16 | 328.60 | 328.60 | 325.60 | 328.15 | 323.02 | 188,799 |
| 2026-01-15 | 325.20 | 329.90 | 324.10 | 328.70 | 323.56 | 844,816 |
| 2026-01-14 | 322.60 | 324.60 | 321.20 | 322.65 | 317.60 | 798,295 |
| 2026-01-13 | 319.75 | 322.70 | 316.10 | 322.70 | 317.65 | 261,382 |
| 2026-01-12 | 315.35 | 317.60 | 313.60 | 314.95 | 310.02 | 301,077 |
| 2026-01-09 | 309.25 | 316.40 | 309.10 | 315.65 | 310.71 | 541,029 |
| 2026-01-08 | 315.00 | 315.00 | 309.70 | 311.20 | 306.33 | 1,185,777 |
| 2026-01-07 | 311.35 | 318.00 | 310.70 | 317.20 | 312.24 | 190,305 |
| 2026-01-06 | 299.90 | 299.90 | 299.90 | 299.90 | 295.21 | 0 |
| 2026-01-05 | 303.60 | 306.70 | 299.90 | 299.90 | 295.21 | 40,101 |
| 2026-01-02 | 300.55 | 302.30 | 299.00 | 299.90 | 295.21 | 121,542 |
| 2025-12-31 | 299.15 | 299.15 | 299.15 | 299.15 | 294.47 | 0 |
| 2025-12-30 | 299.15 | 301.80 | 298.20 | 299.15 | 294.47 | 49,737 |
| 2025-12-29 | 297.70 | 299.80 | 297.40 | 297.85 | 293.19 | 155,580 |
| 2025-12-24 | 297.55 | 297.55 | 297.55 | 297.55 | 292.89 | 0 |
| 2025-12-23 | 297.25 | 297.90 | 296.10 | 297.55 | 292.89 | 205,150 |
| 2025-12-22 | 296.45 | 298.35 | 294.20 | 296.30 | 291.66 | 61,147 |
| 2025-12-19 | 295.45 | 296.80 | 293.60 | 295.70 | 291.07 | 201,605 |
| 2025-12-18 | 285.20 | 295.40 | 284.60 | 294.70 | 290.09 | 153,578 |
| 2025-12-17 | 291.75 | 292.10 | 284.20 | 285.60 | 281.13 | 349,272 |
| 2025-12-16 | 291.00 | 291.60 | 289.65 | 291.00 | 286.45 | 277,210 |
| 2025-12-15 | 291.90 | 293.35 | 290.90 | 291.90 | 287.33 | 400,182 |
| 2025-12-12 | 294.60 | 296.30 | 290.20 | 291.50 | 286.94 | 130,848 |
| 2025-12-11 | 292.20 | 293.90 | 291.20 | 292.20 | 287.63 | 594,582 |
| 2025-12-10 | 292.40 | 292.40 | 289.40 | 292.40 | 287.83 | 166,095 |
| 2025-12-09 | 293.20 | 293.60 | 291.15 | 293.20 | 288.61 | 150,971 |
| 2025-12-08 | 291.80 | 294.10 | 291.00 | 291.80 | 287.23 | 135,913 |
| 2025-12-05 | 292.10 | 292.10 | 289.00 | 289.20 | 284.68 | 193,565 |
| 2025-12-04 | 292.70 | 293.90 | 290.70 | 292.70 | 288.12 | 1,791,952 |
| 2025-12-03 | 289.25 | 291.30 | 288.10 | 289.25 | 284.72 | 1,325,709 |
| 2025-12-02 | 286.45 | 288.40 | 286.45 | 286.45 | 281.97 | 102,097 |
| 2025-12-01 | 284.20 | 285.80 | 282.60 | 284.20 | 279.75 | 1,104,078 |
| 2025-11-28 | 284.75 | 285.10 | 284.00 | 284.75 | 280.30 | 377,850 |
| 2025-11-27 | 286.20 | 286.30 | 284.00 | 286.20 | 281.72 | 208,595 |
| 2025-11-26 | 285.75 | 286.60 | 284.50 | 285.75 | 281.28 | 260,659 |
| 2025-11-25 | 282.00 | 284.20 | 280.30 | 281.80 | 277.39 | 1,077,450 |
| 2025-11-24 | 280.25 | 282.50 | 277.40 | 280.05 | 275.67 | 205,095 |
| 2025-11-21 | 273.45 | 277.60 | 272.90 | 276.70 | 272.37 | 294,308 |
| 2025-11-20 | 281.80 | 281.80 | 279.10 | 279.20 | 274.83 | 107,378 |
| 2025-11-19 | 276.90 | 280.40 | 275.70 | 279.90 | 275.52 | 67,493 |
| 2025-11-18 | 279.85 | 280.30 | 276.10 | 276.90 | 272.57 | 1,144,667 |
| 2025-11-17 | 287.65 | 287.70 | 284.20 | 284.70 | 280.25 | 140,717 |
| 2025-11-14 | 287.65 | 288.20 | 283.60 | 287.20 | 282.71 | 401,350 |
| 2025-11-13 | 293.75 | 294.80 | 288.75 | 290.70 | 286.15 | 330,974 |
| 2025-11-12 | 293.25 | 294.50 | 292.00 | 293.25 | 288.66 | 125,306 |
| 2025-11-11 | 290.40 | 292.55 | 289.00 | 292.55 | 287.97 | 156,061 |
| 2025-11-10 | 289.30 | 290.70 | 288.80 | 289.35 | 284.82 | 196,622 |
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.