Sandvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 237.50 | 239.10 | 235.80 | 237.50 | 227.16 | 81,017 |
| 2025-02-20 | 233.80 | 238.10 | 233.80 | 236.40 | 226.11 | 348,951 |
| 2025-02-19 | 240.70 | 240.80 | 232.60 | 232.80 | 222.66 | 427,576 |
| 2025-02-18 | 238.35 | 241.05 | 238.10 | 240.80 | 230.31 | 208,274 |
| 2025-02-17 | 238.85 | 239.30 | 237.70 | 238.85 | 228.45 | 206,838 |
| 2025-02-14 | 239.95 | 242.20 | 238.40 | 239.80 | 229.36 | 244,927 |
| 2025-02-13 | 235.20 | 240.10 | 235.20 | 239.70 | 229.26 | 241,592 |
| 2025-02-12 | 229.95 | 233.40 | 229.80 | 232.20 | 222.09 | 59,573 |
| 2025-02-11 | 228.50 | 229.30 | 227.00 | 228.25 | 218.31 | 46,045 |
| 2025-02-10 | 228.45 | 229.40 | 228.20 | 228.45 | 218.50 | 37,022 |
| 2025-02-07 | 230.70 | 230.90 | 227.70 | 228.30 | 218.36 | 103,080 |
| 2025-02-06 | 223.85 | 230.90 | 223.60 | 230.80 | 220.75 | 1,010,123 |
| 2025-02-05 | 225.15 | 225.30 | 221.60 | 223.20 | 213.48 | 82,062 |
| 2025-02-04 | 225.35 | 227.30 | 222.90 | 225.65 | 215.82 | 3,194,462 |
| 2025-02-03 | 222.25 | 225.60 | 221.90 | 224.55 | 214.77 | 2,453,919 |
| 2025-01-31 | 232.65 | 232.90 | 228.95 | 230.30 | 220.27 | 197,699 |
| 2025-01-30 | 231.75 | 233.40 | 229.00 | 231.05 | 220.99 | 110,466 |
| 2025-01-29 | 231.65 | 231.70 | 229.00 | 231.55 | 221.47 | 112,286 |
| 2025-01-28 | 230.30 | 231.70 | 229.40 | 230.30 | 220.27 | 10,518,550 |
| 2025-01-27 | 228.15 | 229.00 | 226.80 | 228.15 | 218.22 | 48,509 |
| 2025-01-24 | 231.40 | 232.00 | 227.80 | 230.25 | 220.22 | 67,670 |
| 2025-01-23 | 218.70 | 230.10 | 218.50 | 225.65 | 215.82 | 576,158 |
| 2025-01-22 | 211.75 | 214.50 | 211.00 | 212.55 | 203.29 | 200,594 |
| 2025-01-21 | 209.60 | 212.20 | 209.40 | 211.80 | 202.58 | 228,930 |
| 2025-01-20 | 209.75 | 210.80 | 208.40 | 209.75 | 200.62 | 2,252,445 |
| 2025-01-17 | 206.50 | 210.80 | 206.30 | 208.80 | 199.71 | 1,478,662 |
| 2025-01-16 | 207.18 | 208.20 | 206.10 | 207.00 | 197.99 | 60,986 |
| 2025-01-15 | 201.63 | 206.40 | 201.60 | 206.30 | 197.32 | 108,724 |
| 2025-01-14 | 203.78 | 204.90 | 201.30 | 201.68 | 192.89 | 1,632,530 |
| 2025-01-13 | 202.43 | 203.40 | 200.70 | 202.43 | 193.61 | 63,594 |
| 2025-01-10 | 207.75 | 209.65 | 203.40 | 203.53 | 194.66 | 581,467 |
| 2025-01-09 | 205.55 | 208.40 | 204.60 | 207.90 | 198.85 | 120,656 |
| 2025-01-08 | 203.73 | 206.80 | 203.40 | 205.90 | 196.93 | 200,059 |
| 2025-01-07 | 205.40 | 205.60 | 202.70 | 202.98 | 194.14 | 88,043 |
| 2025-01-06 | 201.30 | 201.30 | 201.30 | 201.30 | 192.53 | 0 |
| 2025-01-03 | 200.85 | 201.60 | 199.50 | 201.30 | 192.53 | 2,320,379 |
| 2025-01-02 | 199.83 | 201.20 | 198.75 | 200.00 | 191.29 | 26,122 |
| 2024-12-31 | 198.18 | 198.18 | 198.18 | 198.18 | 189.55 | 0 |
| 2024-12-30 | 198.85 | 199.20 | 196.90 | 198.18 | 189.55 | 166,626 |
| 2024-12-27 | 198.98 | 200.20 | 198.45 | 198.95 | 190.29 | 497,739 |
| 2024-12-24 | 198.88 | 198.88 | 198.88 | 198.88 | 190.22 | 0 |
| 2024-12-23 | 198.85 | 199.40 | 196.90 | 198.88 | 190.22 | 135,883 |
| 2024-12-20 | 197.88 | 199.50 | 195.80 | 197.78 | 189.16 | 215,107 |
| 2024-12-19 | 201.38 | 202.00 | 199.80 | 201.38 | 192.61 | 160,582 |
| 2024-12-18 | 205.90 | 206.30 | 203.88 | 203.88 | 195.00 | 433,187 |
| 2024-12-17 | 204.30 | 207.30 | 204.00 | 206.60 | 197.60 | 91,197 |
| 2024-12-16 | 208.25 | 208.40 | 204.70 | 206.10 | 197.13 | 53,222 |
| 2024-12-13 | 208.80 | 210.40 | 204.90 | 208.80 | 199.71 | 247,797 |
| 2024-12-12 | 213.30 | 213.30 | 209.00 | 209.50 | 200.38 | 81,267 |
| 2024-12-11 | 212.55 | 214.30 | 212.20 | 212.55 | 203.29 | 68,671 |
| 2024-12-10 | 214.60 | 215.40 | 213.30 | 214.60 | 205.26 | 131,411 |
| 2024-12-09 | 215.90 | 217.50 | 215.40 | 215.90 | 206.50 | 254,137 |
| 2024-12-06 | 211.05 | 213.00 | 211.05 | 211.05 | 201.86 | 66,935 |
| 2024-12-05 | 211.05 | 212.00 | 210.70 | 211.15 | 201.96 | 52,147 |
| 2024-12-04 | 210.80 | 213.30 | 210.80 | 212.90 | 203.63 | 981,114 |
| 2024-12-03 | 206.80 | 210.80 | 206.60 | 209.45 | 200.33 | 92,667 |
| 2024-12-02 | 200.50 | 207.40 | 200.10 | 206.90 | 197.89 | 167,122 |
| 2024-11-29 | 201.00 | 201.70 | 200.10 | 201.00 | 192.25 | 63,617 |
| 2024-11-28 | 201.50 | 203.00 | 201.10 | 201.50 | 192.73 | 4,543,700 |
| 2024-11-27 | 200.60 | 201.20 | 199.30 | 200.60 | 191.87 | 685,924 |
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.