Sandvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 352.80 | 352.80 | 349.10 | 349.10 | 349.10 | 54 |
| 2026-10-19 | 353.89 | 353.89 | 353.25 | 353.25 | 353.25 | 47 |
| 2026-10-16 | 356.80 | 359.60 | 356.80 | 356.80 | 356.80 | 10,042 |
| 2026-10-15 | 354.20 | 354.70 | 349.70 | 352.70 | 352.70 | 110,742 |
| 2026-10-14 | 368.45 | 371.55 | 365.00 | 365.00 | 365.00 | 126,249 |
| 2026-10-13 | 366.55 | 369.60 | 363.00 | 364.60 | 364.60 | 57,744 |
| 2026-10-12 | 363.75 | 366.30 | 360.60 | 365.60 | 365.60 | 26,236 |
| 2026-10-09 | 357.10 | 362.90 | 357.10 | 360.00 | 360.00 | 31,961 |
| 2026-10-08 | 351.25 | 355.25 | 349.00 | 354.80 | 354.80 | 936,515 |
| 2026-10-07 | 363.15 | 367.95 | 355.50 | 355.95 | 355.95 | 84,410 |
| 2026-10-06 | 366.70 | 370.90 | 366.70 | 369.15 | 369.15 | 81,454 |
| 2026-10-05 | 359.95 | 364.20 | 359.60 | 363.05 | 363.05 | 54,427 |
| 2026-10-02 | 363.70 | 364.80 | 358.50 | 363.05 | 363.05 | 90,149 |
| 2026-10-01 | 369.65 | 375.80 | 357.00 | 357.95 | 357.95 | 223,762 |
| 2026-09-30 | 381.25 | 383.70 | 375.80 | 377.10 | 377.10 | 1,495,961 |
| 2026-09-29 | 376.10 | 385.40 | 375.90 | 378.40 | 378.40 | 144,407 |
| 2026-09-28 | 377.70 | 379.00 | 372.00 | 374.50 | 374.50 | 108,251 |
| 2026-09-25 | 378.20 | 383.70 | 377.50 | 379.80 | 379.80 | 265,744 |
| 2026-09-24 | 378.80 | 378.80 | 371.90 | 374.90 | 374.90 | 53,620 |
| 2026-09-23 | 387.30 | 387.30 | 380.60 | 383.55 | 383.55 | 34,778 |
| 2026-09-22 | 377.25 | 386.90 | 375.20 | 384.55 | 384.55 | 105,099 |
| 2026-09-21 | 374.35 | 380.85 | 373.40 | 376.00 | 376.00 | 32,006 |
| 2026-09-18 | 373.55 | 375.60 | 369.86 | 373.00 | 373.00 | 238,899 |
| 2026-09-17 | 375.90 | 381.30 | 373.10 | 375.70 | 375.70 | 1,604,304 |
| 2026-09-16 | 375.15 | 377.00 | 372.70 | 375.15 | 375.15 | 129,103 |
| 2026-09-15 | 365.65 | 374.40 | 362.30 | 369.58 | 369.58 | 686,858 |
| 2026-09-14 | 379.85 | 380.80 | 367.60 | 372.04 | 372.04 | 1,146,432 |
| 2026-09-11 | 386.20 | 386.20 | 380.50 | 383.25 | 383.25 | 52,996 |
| 2026-09-10 | 393.15 | 395.50 | 379.20 | 380.90 | 380.90 | 245,888 |
| 2026-09-09 | 399.25 | 404.10 | 391.30 | 394.80 | 394.80 | 275,540 |
| 2026-09-08 | 393.25 | 405.20 | 393.25 | 398.99 | 398.99 | 146,882 |
| 2026-09-07 | 392.45 | 395.40 | 391.80 | 393.21 | 393.21 | 2,561,520 |
| 2026-09-04 | 381.15 | 391.30 | 379.30 | 389.30 | 389.30 | 537,289 |
| 2026-09-03 | 370.50 | 384.30 | 370.50 | 381.30 | 381.30 | 103,122 |
| 2026-09-02 | 370.90 | 372.10 | 366.40 | 370.60 | 370.60 | 196,875 |
| 2026-09-01 | 386.40 | 388.30 | 373.90 | 373.90 | 373.90 | 252,906 |
| 2026-08-28 | 397.65 | 399.70 | 391.80 | 393.90 | 393.90 | 1,351,509 |
| 2026-08-27 | 395.90 | 398.35 | 392.30 | 395.90 | 395.90 | 152,125 |
| 2026-08-26 | 395.85 | 399.60 | 394.30 | 398.80 | 398.80 | 215,350 |
| 2026-08-25 | 387.80 | 400.40 | 387.30 | 396.29 | 396.29 | 1,875,356 |
| 2026-08-24 | 383.80 | 392.90 | 383.50 | 389.24 | 389.24 | 146,135 |
| 2026-08-21 | 368.65 | 381.30 | 368.00 | 380.00 | 380.00 | 243,782 |
| 2026-08-20 | 360.60 | 369.20 | 360.60 | 366.15 | 366.15 | 283,175 |
| 2026-08-19 | 357.85 | 360.75 | 356.90 | 357.85 | 357.85 | 450,552 |
| 2026-08-18 | 358.15 | 360.30 | 355.40 | 357.77 | 357.77 | 2,151,096 |
| 2026-08-17 | 359.35 | 363.55 | 358.40 | 361.40 | 361.40 | 183,086 |
| 2026-08-14 | 357.75 | 359.40 | 353.40 | 357.30 | 357.30 | 2,097,994 |
| 2026-08-13 | 364.65 | 365.50 | 358.60 | 360.45 | 360.45 | 461,526 |
| 2026-08-12 | 369.55 | 369.80 | 365.00 | 365.40 | 365.40 | 293,576 |
| 2026-08-11 | 365.45 | 370.50 | 365.10 | 368.20 | 368.20 | 94,977 |
| 2026-08-10 | 364.50 | 369.75 | 364.40 | 367.51 | 367.51 | 539,954 |
| 2026-08-07 | 365.55 | 370.00 | 365.10 | 365.80 | 365.80 | 153,161 |
| 2026-08-06 | 372.70 | 372.70 | 367.10 | 368.70 | 368.70 | 253,009 |
| 2026-08-05 | 372.75 | 379.10 | 371.80 | 376.75 | 376.75 | 531,030 |
| 2026-08-04 | 362.60 | 370.50 | 362.60 | 369.50 | 369.50 | 203,774 |
| 2026-08-03 | 359.60 | 360.10 | 355.00 | 357.00 | 357.00 | 257,418 |
| 2026-07-31 | 357.70 | 365.70 | 354.80 | 357.70 | 357.70 | 111,733 |
| 2026-07-30 | 346.40 | 357.70 | 346.00 | 357.30 | 357.30 | 56,482 |
| 2026-07-29 | 347.95 | 351.10 | 345.40 | 347.80 | 347.80 | 174,672 |
| 2026-07-28 | 351.50 | 351.50 | 344.65 | 348.40 | 348.40 | 348,394 |
Page 1 of 22 · 1,266 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.