Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	288.10	289.70	284.10	286.65	282.17	387,349
2025-11-06	287.05	289.60	286.60	287.45	282.95	920,183
2025-11-05	279.00	288.80	278.90	287.20	282.71	412,382
2025-11-04	280.35	282.50	279.50	280.60	276.21	863,060
2025-11-03	286.95	287.20	284.30	286.95	282.46	108,982
2025-10-31	288.85	289.50	286.60	288.40	283.89	4,060,626
2025-10-30	288.75	289.20	287.20	288.75	284.23	663,810
2025-10-29	289.05	289.30	285.10	288.90	284.38	569,404
2025-10-28	285.85	289.90	285.70	288.85	284.33	377,879
2025-10-27	288.90	290.25	287.50	288.90	284.38	77,337
2025-10-24	286.35	288.00	285.60	286.35	281.87	1,674,452
2025-10-23	280.75	285.20	280.70	283.55	279.11	329,760
2025-10-22	281.80	282.90	279.90	281.80	277.39	154,278
2025-10-21	282.30	282.90	279.20	281.90	277.49	347,900
2025-10-20	270.75	281.10	262.80	278.60	274.24	387,687
2025-10-17	270.75	274.50	269.20	270.85	266.61	303,530
2025-10-16	271.45	273.20	270.20	271.45	267.20	1,994,677
2025-10-15	270.75	271.60	269.10	270.00	265.78	895,279
2025-10-14	264.30	267.60	263.40	267.15	262.97	298,196
2025-10-13	268.60	269.60	266.60	268.60	264.40	132,272
2025-10-10	269.05	273.15	266.20	267.00	262.82	1,710,664
2025-10-09	272.45	274.30	268.70	269.60	265.38	373,234
2025-10-08	273.65	273.90	269.70	270.40	266.17	187,869
2025-10-07	269.65	269.65	263.50	266.90	262.72	455,473
2025-10-06	267.85	270.85	267.20	270.10	265.87	136,829
2025-10-03	267.15	269.95	266.70	269.95	265.73	240,068
2025-10-02	263.10	265.90	262.90	263.70	259.57	624,898
2025-10-01	260.85	262.80	259.50	260.85	256.77	5,855,675
2025-09-30	258.30	261.80	258.20	260.95	256.87	392,649
2025-09-29	262.75	263.00	260.30	262.05	257.95	287,503
2025-09-26	258.85	262.55	258.50	262.05	257.95	207,454
2025-09-25	259.80	259.90	256.20	257.10	253.08	1,439,289
2025-09-24	261.45	261.80	258.60	258.60	254.55	1,689,592
2025-09-23	257.50	262.70	256.85	262.65	258.54	372,882
2025-09-22	259.10	259.10	255.80	256.40	252.39	287,660
2025-09-19	258.00	259.25	257.35	258.00	253.96	574,542
2025-09-18	255.70	258.80	255.70	258.60	254.55	139,561
2025-09-17	252.80	253.60	252.10	252.80	248.84	174,879
2025-09-16	256.10	256.30	252.50	253.50	249.53	238,322
2025-09-15	256.20	257.70	253.60	253.75	249.78	1,007,943
2025-09-12	249.30	250.30	248.50	249.30	245.40	644,448
2025-09-11	248.85	250.00	246.10	248.70	244.81	250,248
2025-09-10	249.20	249.40	247.15	249.20	245.30	390,162
2025-09-09	247.50	248.65	246.00	247.50	243.63	162,941
2025-09-08	244.05	247.60	242.70	246.60	242.74	340,067
2025-09-05	240.85	243.40	240.60	240.80	237.03	196,909
2025-09-04	238.30	241.20	238.30	238.70	234.97	522,690
2025-09-03	236.20	239.00	236.00	238.70	234.97	3,585,722
2025-09-02	239.35	240.10	234.80	236.90	233.19	252,243
2025-09-01	238.65	240.30	238.60	238.65	234.92	355,889
2025-08-29	240.05	240.80	238.70	240.05	236.29	365,935
2025-08-28	241.45	242.60	240.00	241.45	237.67	124,496
2025-08-27	241.05	242.00	239.00	241.00	237.23	246,314
2025-08-26	240.40	243.20	239.90	242.90	239.10	61,905
2025-08-22	238.70	243.50	238.70	243.20	239.40	358,667
2025-08-21	241.00	241.60	238.20	238.40	234.67	205,631
2025-08-20	240.65	242.50	239.90	240.65	236.88	183,167
2025-08-19	237.55	242.30	236.80	240.40	236.64	235,263
2025-08-18	239.55	239.60	235.90	237.10	233.39	119,686
2025-08-15	239.45	241.75	239.10	239.45	235.70	254,162

← NewerPage 5 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.