Sandvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 213.35 | 213.40 | 207.90 | 211.25 | 207.94 | 2,109,934 |
| 2025-05-20 | 215.75 | 217.70 | 214.00 | 215.75 | 212.37 | 1,795,398 |
| 2025-05-19 | 215.25 | 215.80 | 213.50 | 215.25 | 211.88 | 74,181 |
| 2025-05-16 | 218.10 | 219.10 | 215.30 | 215.50 | 212.13 | 294,145 |
| 2025-05-15 | 214.80 | 218.60 | 213.90 | 217.10 | 213.70 | 1,484,971 |
| 2025-05-14 | 218.00 | 218.20 | 215.00 | 215.70 | 212.33 | 443,417 |
| 2025-05-13 | 217.60 | 218.90 | 215.60 | 217.60 | 214.20 | 5,063,935 |
| 2025-05-12 | 212.50 | 220.60 | 212.50 | 217.65 | 214.24 | 1,780,953 |
| 2025-05-09 | 206.15 | 207.70 | 205.60 | 206.15 | 202.92 | 8,007,985 |
| 2025-05-08 | 203.43 | 206.40 | 203.40 | 205.60 | 202.38 | 5,739,957 |
| 2025-05-07 | 200.55 | 204.50 | 200.40 | 202.63 | 199.45 | 6,905,039 |
| 2025-05-06 | 202.40 | 202.40 | 197.85 | 200.10 | 196.97 | 13,544,905 |
| 2025-05-02 | 204.45 | 206.10 | 201.20 | 204.00 | 200.81 | 2,293,321 |
| 2025-05-01 | 202.88 | 202.88 | 202.88 | 202.88 | 199.70 | 0 |
| 2025-04-30 | 198.23 | 202.88 | 196.00 | 202.88 | 199.70 | 606,624 |
| 2025-04-29 | 205.00 | 205.90 | 202.30 | 202.88 | 194.04 | 658,447 |
| 2025-04-28 | 203.53 | 205.90 | 202.40 | 203.88 | 195.00 | 3,517,347 |
| 2025-04-25 | 202.18 | 204.10 | 200.70 | 202.18 | 193.37 | 8,328,732 |
| 2025-04-24 | 197.28 | 200.20 | 195.65 | 199.88 | 191.17 | 111,414 |
| 2025-04-23 | 194.98 | 201.00 | 194.60 | 198.60 | 189.95 | 19,328,805 |
| 2025-04-22 | 187.18 | 191.85 | 185.40 | 190.90 | 182.59 | 7,598,085 |
| 2025-04-17 | 189.00 | 189.95 | 185.18 | 186.43 | 178.31 | 2,045,984 |
| 2025-04-16 | 186.58 | 189.90 | 182.73 | 189.73 | 181.46 | 245,745 |
| 2025-04-15 | 188.53 | 190.70 | 188.53 | 188.78 | 180.55 | 145,841 |
| 2025-04-14 | 188.25 | 191.45 | 184.70 | 188.50 | 180.29 | 4,730,372 |
| 2025-04-11 | 186.43 | 186.55 | 175.50 | 182.20 | 174.27 | 156,803 |
| 2025-04-10 | 197.75 | 197.75 | 184.95 | 187.13 | 178.98 | 442,181 |
| 2025-04-09 | 170.35 | 175.55 | 170.20 | 173.53 | 165.97 | 172,652 |
| 2025-04-08 | 180.15 | 181.30 | 175.90 | 179.73 | 171.90 | 1,530,018 |
| 2025-04-07 | 170.25 | 186.95 | 168.50 | 177.75 | 170.01 | 293,152 |
| 2025-04-04 | 192.63 | 193.75 | 181.73 | 184.60 | 176.56 | 1,632,778 |
| 2025-04-03 | 197.98 | 201.40 | 193.45 | 193.98 | 185.53 | 214,033 |
| 2025-04-02 | 207.28 | 208.00 | 203.80 | 205.60 | 196.65 | 625,525 |
| 2025-04-01 | 211.35 | 212.50 | 208.10 | 208.90 | 199.80 | 985,962 |
| 2025-03-31 | 214.75 | 214.85 | 209.50 | 210.35 | 201.19 | 131,682 |
| 2025-03-28 | 220.80 | 222.10 | 217.30 | 219.10 | 209.56 | 117,451 |
| 2025-03-27 | 224.30 | 224.70 | 221.50 | 223.90 | 214.15 | 106,923 |
| 2025-03-26 | 233.50 | 233.60 | 227.00 | 228.70 | 218.74 | 133,909 |
| 2025-03-25 | 229.30 | 232.20 | 226.60 | 231.40 | 221.32 | 259,719 |
| 2025-03-24 | 230.30 | 230.30 | 227.60 | 227.80 | 217.88 | 80,555 |
| 2025-03-21 | 230.70 | 231.60 | 226.80 | 226.80 | 216.92 | 251,275 |
| 2025-03-20 | 232.70 | 234.10 | 229.40 | 232.65 | 222.52 | 524,276 |
| 2025-03-19 | 232.60 | 234.30 | 232.20 | 232.60 | 222.47 | 202,233 |
| 2025-03-18 | 235.80 | 237.10 | 232.30 | 233.30 | 223.14 | 987,715 |
| 2025-03-17 | 234.40 | 234.55 | 231.40 | 233.60 | 223.43 | 632,615 |
| 2025-03-14 | 228.65 | 234.10 | 228.60 | 233.30 | 223.14 | 117,602 |
| 2025-03-13 | 228.20 | 230.20 | 225.40 | 228.80 | 218.84 | 179,546 |
| 2025-03-12 | 229.85 | 232.00 | 227.50 | 229.00 | 219.03 | 468,362 |
| 2025-03-11 | 233.65 | 234.40 | 226.50 | 228.80 | 218.84 | 439,730 |
| 2025-03-10 | 233.95 | 234.40 | 230.65 | 231.50 | 221.42 | 519,924 |
| 2025-03-07 | 232.35 | 234.10 | 229.70 | 232.10 | 221.99 | 109,077 |
| 2025-03-06 | 233.30 | 235.80 | 230.50 | 235.75 | 225.48 | 189,283 |
| 2025-03-05 | 227.85 | 232.70 | 227.00 | 232.05 | 221.95 | 523,615 |
| 2025-03-04 | 230.25 | 230.40 | 219.90 | 220.70 | 211.09 | 396,602 |
| 2025-03-03 | 232.65 | 236.80 | 231.80 | 232.90 | 222.76 | 2,065,357 |
| 2025-02-28 | 230.35 | 234.00 | 230.30 | 232.65 | 222.52 | 452,530 |
| 2025-02-27 | 235.25 | 235.90 | 231.90 | 232.80 | 222.66 | 339,269 |
| 2025-02-26 | 235.30 | 237.50 | 235.30 | 235.30 | 225.05 | 188,323 |
| 2025-02-25 | 231.50 | 235.50 | 228.40 | 233.90 | 223.71 | 139,669 |
| 2025-02-24 | 236.35 | 236.60 | 232.80 | 233.90 | 223.71 | 216,621 |
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.