Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	239.20	239.60	234.80	236.50	223.64	1,749,874
2024-05-27	238.40	239.20	237.30	239.20	226.19	1,114,324
2024-05-24	237.00	238.10	235.70	238.10	225.15	1,487,032
2024-05-23	238.00	240.50	237.60	239.10	226.10	1,965,317
2024-05-22	239.30	239.90	236.90	238.00	225.06	1,902,205
2024-05-21	238.00	240.00	236.80	240.00	226.95	2,059,976
2024-05-20	229.30	238.70	228.90	238.70	225.72	2,155,330
2024-05-17	228.50	228.90	226.70	228.50	216.08	1,857,388
2024-05-16	235.10	235.10	228.80	229.60	217.12	2,470,239
2024-05-15	234.50	237.30	233.70	234.50	221.75	1,251,267
2024-05-14	232.50	234.30	230.60	233.80	221.09	1,622,883
2024-05-13	233.70	233.70	231.80	232.50	219.86	952,243
2024-05-10	234.50	234.60	232.00	233.10	220.43	1,734,359
2024-05-08	228.60	233.00	228.10	232.90	220.24	1,531,914
2024-05-07	227.20	229.70	225.00	229.50	217.02	2,941,003
2024-05-06	221.10	224.70	220.10	224.10	211.91	1,403,945
2024-05-03	220.20	221.60	219.00	219.70	207.75	1,606,956
2024-05-02	220.60	221.40	217.70	218.90	207.00	3,315,537
2024-04-30	221.50	223.50	220.60	222.70	210.59	2,187,568
2024-04-29	227.70	228.10	225.50	226.60	209.08	2,306,164
2024-04-26	224.50	228.50	224.00	227.30	209.72	1,977,836
2024-04-25	226.10	226.20	221.20	222.60	205.39	2,340,682
2024-04-24	231.50	231.50	227.10	228.30	210.65	2,609,258
2024-04-23	228.50	230.10	226.30	229.30	211.57	3,770,826
2024-04-22	238.10	239.70	225.90	226.60	209.08	5,093,040
2024-04-19	236.50	237.80	234.40	237.10	218.77	2,953,189
2024-04-18	240.50	241.70	238.10	239.90	221.35	1,737,469
2024-04-17	237.00	241.70	236.70	239.10	220.61	1,421,126
2024-04-16	238.90	239.40	235.00	237.60	219.23	1,929,997
2024-04-15	239.90	244.80	239.90	241.90	223.19	1,105,134
2024-04-12	240.60	243.90	238.80	239.00	220.52	1,546,286
2024-04-11	243.30	244.60	235.30	238.90	220.43	2,027,105
2024-04-10	243.50	245.70	240.80	243.70	224.86	1,666,217
2024-04-09	243.80	246.20	241.80	242.60	223.84	1,574,635
2024-04-08	242.60	244.70	240.80	243.70	224.86	1,239,007
2024-04-05	239.00	242.90	238.50	242.40	223.66	1,658,946
2024-04-04	238.20	241.80	237.10	241.60	222.92	1,787,061
2024-04-03	237.80	238.80	235.30	237.30	218.95	1,631,263
2024-04-02	237.70	242.20	237.30	238.00	219.60	2,324,017
2024-03-28	241.10	242.30	237.70	237.70	219.32	1,099,150
2024-03-27	241.20	243.00	239.70	240.80	222.18	1,724,284
2024-03-26	240.30	242.60	239.20	241.90	223.19	1,826,181
2024-03-25	246.00	246.40	240.90	240.90	222.27	2,350,407
2024-03-22	245.10	247.30	243.70	246.20	227.16	1,288,177
2024-03-21	244.30	246.20	242.50	246.20	227.16	1,862,326
2024-03-20	241.10	242.40	240.10	241.00	222.36	2,305,741
2024-03-19	239.60	241.10	238.00	241.10	222.46	1,717,453
2024-03-18	242.70	243.80	239.80	240.40	221.81	1,468,166
2024-03-15	238.80	244.10	238.20	242.90	224.12	2,899,865
2024-03-14	238.50	240.60	237.50	239.20	220.70	2,527,846
2024-03-13	238.60	239.00	235.50	238.20	219.78	1,982,298
2024-03-12	236.10	238.40	235.70	237.80	219.41	1,979,419
2024-03-11	235.00	235.60	233.50	234.50	216.37	1,431,751
2024-03-08	235.50	238.60	234.90	236.90	218.58	1,471,053
2024-03-07	233.50	235.90	232.20	235.80	217.57	1,489,026
2024-03-06	232.60	234.80	231.70	234.80	216.64	1,520,225
2024-03-05	231.60	233.00	230.50	232.60	214.61	1,293,075
2024-03-04	233.60	234.20	231.20	232.20	214.24	1,381,640
2024-03-01	234.10	234.90	232.50	233.60	215.54	840,499
2024-02-29	232.70	234.00	230.60	232.90	214.89	2,824,003

← NewerPage 11 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.