Sandvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 237.15 | 239.10 | 237.00 | 237.50 | 233.78 | 178,348 |
| 2025-08-13 | 238.45 | 238.70 | 237.30 | 238.45 | 234.72 | 50,848 |
| 2025-08-12 | 235.65 | 237.80 | 235.30 | 235.65 | 231.96 | 102,973 |
| 2025-08-11 | 237.65 | 238.80 | 235.00 | 237.65 | 233.93 | 118,589 |
| 2025-08-08 | 238.90 | 240.70 | 238.30 | 238.90 | 235.16 | 125,666 |
| 2025-08-07 | 234.60 | 240.80 | 234.60 | 239.30 | 235.56 | 214,009 |
| 2025-08-06 | 236.50 | 238.10 | 232.20 | 234.20 | 230.54 | 219,508 |
| 2025-08-05 | 233.55 | 236.00 | 232.80 | 236.00 | 232.31 | 55,444 |
| 2025-08-04 | 235.05 | 235.80 | 232.10 | 232.70 | 229.06 | 303,982 |
| 2025-08-01 | 235.95 | 236.90 | 231.70 | 233.50 | 229.85 | 453,964 |
| 2025-07-31 | 242.55 | 244.10 | 238.60 | 239.70 | 235.95 | 271,557 |
| 2025-07-30 | 242.65 | 244.45 | 241.70 | 242.65 | 238.85 | 504,739 |
| 2025-07-29 | 242.60 | 245.00 | 242.00 | 242.60 | 238.80 | 143,775 |
| 2025-07-28 | 249.05 | 249.60 | 239.80 | 241.40 | 237.62 | 1,606,700 |
| 2025-07-25 | 241.60 | 244.80 | 240.10 | 244.10 | 240.28 | 307,327 |
| 2025-07-24 | 244.05 | 244.50 | 241.90 | 244.05 | 240.23 | 4,896,708 |
| 2025-07-23 | 238.95 | 241.40 | 238.25 | 238.95 | 235.21 | 142,668 |
| 2025-07-22 | 239.05 | 239.20 | 235.50 | 236.05 | 232.36 | 478,295 |
| 2025-07-21 | 238.75 | 239.60 | 237.80 | 238.75 | 235.01 | 55,073 |
| 2025-07-18 | 241.25 | 244.05 | 236.50 | 238.80 | 235.06 | 151,839 |
| 2025-07-17 | 238.70 | 241.55 | 235.90 | 238.75 | 235.01 | 366,491 |
| 2025-07-16 | 227.65 | 237.30 | 224.20 | 235.90 | 232.21 | 1,724,744 |
| 2025-07-15 | 229.05 | 231.50 | 229.00 | 229.10 | 225.52 | 348,462 |
| 2025-07-14 | 228.15 | 229.20 | 227.30 | 228.15 | 224.58 | 85,314 |
| 2025-07-11 | 231.70 | 233.10 | 229.70 | 231.70 | 228.08 | 279,868 |
| 2025-07-10 | 228.30 | 233.50 | 228.05 | 233.05 | 229.40 | 358,373 |
| 2025-07-09 | 224.25 | 229.50 | 223.80 | 228.90 | 225.32 | 295,322 |
| 2025-07-08 | 222.75 | 223.80 | 220.30 | 222.35 | 218.87 | 95,698 |
| 2025-07-07 | 221.85 | 222.00 | 220.20 | 221.85 | 218.38 | 80,641 |
| 2025-07-04 | 221.60 | 222.85 | 221.00 | 221.60 | 218.13 | 553,800 |
| 2025-07-03 | 223.85 | 224.55 | 222.30 | 223.15 | 219.66 | 139,877 |
| 2025-07-02 | 218.60 | 223.50 | 218.60 | 222.90 | 219.41 | 220,029 |
| 2025-07-01 | 216.70 | 217.30 | 213.90 | 214.35 | 211.00 | 67,422 |
| 2025-06-30 | 220.60 | 221.00 | 215.40 | 215.80 | 212.42 | 384,035 |
| 2025-06-27 | 216.05 | 219.40 | 216.00 | 218.00 | 214.59 | 357,898 |
| 2025-06-26 | 213.60 | 215.30 | 212.10 | 213.60 | 210.26 | 116,208 |
| 2025-06-25 | 212.45 | 214.00 | 210.70 | 212.45 | 209.13 | 12,814,841 |
| 2025-06-24 | 214.70 | 216.30 | 211.20 | 212.90 | 209.57 | 1,790,125 |
| 2025-06-23 | 209.70 | 210.90 | 207.30 | 207.70 | 204.45 | 94,156 |
| 2025-06-20 | 210.80 | 210.80 | 210.80 | 210.80 | 207.50 | 0 |
| 2025-06-19 | 209.50 | 211.50 | 209.50 | 210.80 | 207.50 | 194,011 |
| 2025-06-18 | 213.30 | 214.15 | 209.40 | 210.85 | 207.55 | 185,501 |
| 2025-06-17 | 211.65 | 215.05 | 211.10 | 212.65 | 209.32 | 144,926 |
| 2025-06-16 | 210.80 | 214.80 | 210.30 | 213.55 | 210.21 | 135,733 |
| 2025-06-13 | 207.50 | 211.80 | 207.30 | 209.70 | 206.42 | 1,527,970 |
| 2025-06-12 | 212.50 | 213.70 | 210.60 | 210.90 | 207.60 | 62,964 |
| 2025-06-11 | 215.45 | 216.20 | 214.20 | 215.45 | 212.08 | 4,321,766 |
| 2025-06-10 | 214.45 | 215.20 | 212.30 | 214.40 | 211.05 | 997,939 |
| 2025-06-09 | 214.90 | 215.50 | 213.50 | 214.85 | 211.49 | 161,209 |
| 2025-06-06 | 213.70 | 213.70 | 213.70 | 213.70 | 210.36 | 0 |
| 2025-06-05 | 213.70 | 214.90 | 211.90 | 213.70 | 210.36 | 136,917 |
| 2025-06-04 | 209.30 | 213.45 | 209.30 | 213.40 | 210.06 | 419,039 |
| 2025-06-03 | 207.65 | 208.70 | 204.80 | 208.00 | 204.75 | 5,103,644 |
| 2025-06-02 | 207.10 | 209.00 | 205.40 | 207.10 | 203.86 | 201,177 |
| 2025-05-30 | 208.65 | 211.10 | 206.05 | 209.90 | 206.62 | 10,869,706 |
| 2025-05-29 | 208.40 | 208.40 | 208.40 | 208.40 | 205.14 | 0 |
| 2025-05-28 | 208.20 | 210.90 | 208.00 | 208.40 | 205.14 | 85,721 |
| 2025-05-27 | 208.40 | 210.40 | 207.70 | 208.40 | 205.14 | 220,533 |
| 2025-05-23 | 207.10 | 209.60 | 201.00 | 202.83 | 199.65 | 2,857,363 |
| 2025-05-22 | 210.15 | 210.80 | 206.50 | 207.90 | 204.65 | 382,436 |
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.