Sandvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 201.40 | 202.10 | 200.00 | 201.40 | 192.63 | 202,820 |
| 2024-11-25 | 204.00 | 205.30 | 202.40 | 204.15 | 195.26 | 1,677,427 |
| 2024-11-22 | 203.58 | 204.10 | 201.00 | 202.08 | 193.28 | 125,331 |
| 2024-11-21 | 200.95 | 202.30 | 199.15 | 200.90 | 192.15 | 184,662 |
| 2024-11-20 | 203.85 | 204.10 | 201.10 | 201.73 | 192.94 | 55,248 |
| 2024-11-19 | 205.60 | 206.30 | 200.30 | 201.38 | 192.61 | 3,530,742 |
| 2024-11-18 | 203.48 | 205.75 | 202.40 | 205.75 | 196.79 | 608,711 |
| 2024-11-15 | 201.30 | 205.00 | 201.30 | 203.23 | 194.38 | 593,304 |
| 2024-11-14 | 203.08 | 204.70 | 201.50 | 203.08 | 194.23 | 200,784 |
| 2024-11-13 | 202.38 | 203.00 | 200.20 | 201.98 | 193.18 | 249,952 |
| 2024-11-12 | 209.95 | 210.10 | 202.80 | 203.08 | 194.23 | 4,602,700 |
| 2024-11-11 | 213.75 | 214.85 | 211.80 | 212.20 | 202.96 | 235,519 |
| 2024-11-08 | 215.00 | 215.00 | 210.90 | 211.30 | 202.10 | 153,710 |
| 2024-11-07 | 210.10 | 219.00 | 210.10 | 216.50 | 207.07 | 181,066 |
| 2024-11-06 | 210.30 | 217.60 | 209.85 | 210.45 | 201.29 | 208,163 |
| 2024-11-05 | 209.10 | 209.90 | 207.30 | 209.10 | 199.99 | 53,710 |
| 2024-11-04 | 209.45 | 211.10 | 209.30 | 209.45 | 200.33 | 71,212 |
| 2024-11-01 | 209.85 | 210.60 | 208.15 | 208.15 | 199.09 | 944,975 |
| 2024-10-31 | 210.70 | 211.20 | 207.80 | 208.15 | 199.09 | 448,379 |
| 2024-10-30 | 213.50 | 214.50 | 210.90 | 213.35 | 204.06 | 85,007 |
| 2024-10-29 | 215.80 | 218.20 | 214.30 | 215.80 | 206.40 | 135,517 |
| 2024-10-28 | 211.60 | 215.40 | 211.30 | 213.90 | 204.59 | 92,260 |
| 2024-10-25 | 208.05 | 211.30 | 207.80 | 210.80 | 201.62 | 190,416 |
| 2024-10-24 | 210.45 | 212.90 | 208.40 | 210.50 | 201.33 | 257,952 |
| 2024-10-23 | 207.70 | 212.30 | 207.70 | 212.00 | 202.77 | 149,019 |
| 2024-10-22 | 212.70 | 212.70 | 209.70 | 210.60 | 201.43 | 203,948 |
| 2024-10-21 | 216.75 | 219.00 | 208.70 | 212.90 | 203.63 | 284,770 |
| 2024-10-18 | 215.35 | 219.10 | 215.10 | 217.70 | 208.22 | 200,389 |
| 2024-10-17 | 215.70 | 215.90 | 213.90 | 214.15 | 204.82 | 173,473 |
| 2024-10-16 | 213.20 | 217.00 | 213.20 | 215.40 | 206.02 | 873,236 |
| 2024-10-15 | 219.60 | 219.90 | 214.90 | 214.95 | 205.59 | 127,787 |
| 2024-10-14 | 220.35 | 221.20 | 217.60 | 218.55 | 209.03 | 61,268 |
| 2024-10-11 | 217.70 | 221.30 | 217.40 | 219.90 | 210.32 | 105,322 |
| 2024-10-10 | 219.60 | 220.00 | 216.50 | 217.30 | 207.84 | 460,106 |
| 2024-10-09 | 219.15 | 220.30 | 217.70 | 219.35 | 209.80 | 259,679 |
| 2024-10-08 | 219.75 | 221.20 | 217.70 | 219.70 | 210.13 | 84,071 |
| 2024-10-07 | 225.30 | 225.50 | 221.90 | 222.65 | 212.95 | 44,635 |
| 2024-10-04 | 221.45 | 226.90 | 221.10 | 225.90 | 216.06 | 101,316 |
| 2024-10-03 | 223.90 | 224.40 | 220.60 | 221.60 | 211.95 | 76,634 |
| 2024-10-02 | 224.90 | 225.90 | 223.00 | 224.90 | 215.11 | 5,449,517 |
| 2024-10-01 | 226.65 | 227.80 | 223.60 | 224.45 | 214.68 | 193,900 |
| 2024-09-30 | 228.60 | 231.30 | 226.50 | 226.70 | 216.83 | 132,174 |
| 2024-09-27 | 226.90 | 229.50 | 226.10 | 229.20 | 219.22 | 779,814 |
| 2024-09-26 | 221.55 | 226.70 | 221.30 | 226.05 | 216.21 | 192,771 |
| 2024-09-25 | 216.75 | 218.40 | 216.00 | 216.75 | 207.31 | 152,407 |
| 2024-09-24 | 217.45 | 221.80 | 216.20 | 218.25 | 208.75 | 1,497,690 |
| 2024-09-23 | 214.10 | 214.80 | 210.90 | 213.90 | 204.59 | 96,725 |
| 2024-09-20 | 217.75 | 219.20 | 214.70 | 215.40 | 206.02 | 214,969 |
| 2024-09-19 | 213.70 | 219.40 | 213.70 | 218.10 | 208.60 | 125,918 |
| 2024-09-18 | 210.85 | 211.10 | 209.90 | 210.30 | 201.14 | 723,721 |
| 2024-09-17 | 207.25 | 212.10 | 207.20 | 211.75 | 202.53 | 343,377 |
| 2024-09-16 | 206.20 | 207.40 | 205.70 | 206.20 | 197.22 | 1,673,122 |
| 2024-09-13 | 204.65 | 206.50 | 204.40 | 204.95 | 196.03 | 145,687 |
| 2024-09-12 | 205.50 | 207.20 | 203.20 | 205.50 | 196.55 | 229,612 |
| 2024-09-11 | 201.20 | 203.40 | 200.10 | 201.10 | 192.34 | 157,029 |
| 2024-09-10 | 201.28 | 203.10 | 199.35 | 199.35 | 190.67 | 131,703 |
| 2024-09-09 | 200.20 | 202.00 | 200.00 | 200.20 | 191.48 | 114,070 |
| 2024-09-06 | 199.95 | 202.80 | 198.30 | 199.95 | 191.24 | 72,170 |
| 2024-09-05 | 203.18 | 203.50 | 201.30 | 203.18 | 194.33 | 105,283 |
| 2024-09-04 | 205.75 | 208.20 | 203.30 | 203.53 | 194.66 | 185,902 |
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.