Sandvik AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	211.90	214.30	211.70	212.40	200.85	926,656
2024-08-20	213.40	213.90	212.00	212.20	200.66	1,186,406
2024-08-19	214.00	216.10	211.40	213.20	201.61	2,301,665
2024-08-16	210.00	210.60	207.70	208.90	197.54	1,285,187
2024-08-15	206.30	210.20	205.90	209.40	198.01	1,736,832
2024-08-14	204.60	205.80	203.80	205.20	194.04	1,228,325
2024-08-13	203.70	204.70	202.40	203.70	192.62	758,534
2024-08-12	204.40	205.30	202.10	202.60	191.58	1,640,954
2024-08-09	205.20	206.20	202.50	203.70	192.62	898,520
2024-08-08	202.60	204.90	200.60	204.50	193.38	1,102,256
2024-08-07	203.30	205.20	202.50	203.90	192.81	1,508,451
2024-08-06	203.30	204.60	199.95	201.10	190.17	1,903,092
2024-08-05	200.00	203.10	197.30	202.20	191.21	2,199,490
2024-08-02	210.80	212.00	206.00	207.00	195.74	1,919,997
2024-08-01	218.10	218.20	211.80	212.50	200.95	1,508,967
2024-07-31	219.50	222.00	218.40	219.20	207.28	1,544,766
2024-07-30	217.50	218.60	217.40	218.00	206.15	839,126
2024-07-29	219.20	219.70	217.30	217.40	205.58	1,187,266
2024-07-26	217.30	219.10	216.60	218.10	206.24	1,185,655
2024-07-25	214.30	217.20	213.20	217.20	205.39	1,669,672
2024-07-24	212.90	218.40	211.60	217.70	205.86	2,303,717
2024-07-23	215.70	216.50	214.10	215.10	203.40	1,046,066
2024-07-22	214.00	217.50	213.40	216.00	204.26	2,469,770
2024-07-19	215.00	220.80	208.00	213.50	201.89	3,998,704
2024-07-18	215.80	216.50	212.70	215.30	203.59	3,022,032
2024-07-17	216.20	216.20	213.70	215.20	203.50	1,827,333
2024-07-16	216.90	217.30	215.70	216.90	205.11	1,194,035
2024-07-15	218.00	218.80	217.00	218.00	206.15	1,425,926
2024-07-12	213.50	220.20	212.90	219.30	207.38	1,949,780
2024-07-11	212.40	213.60	211.10	212.80	201.23	2,443,787
2024-07-10	210.20	211.60	209.70	210.50	199.05	1,805,743
2024-07-09	213.00	213.20	209.20	209.70	198.30	1,781,611
2024-07-08	213.50	214.30	212.30	213.50	201.89	1,421,936
2024-07-05	215.00	216.90	213.10	213.30	201.70	1,939,138
2024-07-04	214.50	215.30	213.20	214.20	202.55	1,497,805
2024-07-03	214.40	216.00	213.70	213.70	202.08	2,146,498
2024-07-02	213.90	214.20	212.30	212.90	201.32	1,913,708
2024-07-01	213.50	215.80	212.50	215.00	203.31	2,928,500
2024-06-28	213.30	213.80	211.90	212.40	200.85	1,794,787
2024-06-27	212.20	213.70	210.90	212.10	200.57	1,832,468
2024-06-26	213.60	214.20	211.00	212.30	200.76	2,695,124
2024-06-25	216.10	216.50	212.00	212.00	200.47	2,732,743
2024-06-24	210.30	217.90	209.50	217.30	205.48	2,556,801
2024-06-20	216.00	217.70	215.10	216.20	204.44	3,298,538
2024-06-19	216.70	217.50	215.60	216.20	204.44	1,150,266
2024-06-18	216.80	217.00	213.90	216.00	204.26	1,916,341
2024-06-17	216.60	217.10	214.20	215.50	203.78	2,350,879
2024-06-14	222.00	222.40	214.80	215.70	203.97	3,161,260
2024-06-13	228.50	228.50	221.40	221.70	209.65	2,696,403
2024-06-12	221.00	226.60	221.00	225.30	213.05	2,416,111
2024-06-11	222.30	223.00	219.30	219.80	207.85	1,720,577
2024-06-10	222.30	222.60	218.80	221.70	209.65	2,161,873
2024-06-07	225.50	226.10	224.00	224.80	212.58	2,548,900
2024-06-05	223.90	224.80	223.10	224.20	212.01	1,633,279
2024-06-04	225.00	225.30	222.70	222.70	210.59	1,839,091
2024-06-03	233.60	234.90	225.30	225.40	213.14	1,785,763
2024-05-31	230.50	231.30	229.30	230.50	217.97	3,156,629
2024-05-30	230.50	231.30	229.20	230.50	217.97	1,295,687
2024-05-29	234.70	235.20	231.50	231.70	219.10	1,984,145
2024-05-28	239.20	239.60	234.80	236.50	223.64	1,749,874

← NewerPage 10 of 21 · 1,257 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
2025-04-29	2.3000 SEK
2024-04-30	5.5000 SEK
2023-05-02	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.