Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	230.20	231.90	229.40	231.70	213.78	1,413,885
2024-02-27	230.00	231.30	229.60	230.50	212.68	1,237,690
2024-02-26	230.60	231.00	228.30	229.20	211.48	875,639
2024-02-23	227.10	231.40	226.90	230.60	212.77	1,440,295
2024-02-22	229.80	230.60	225.80	226.90	209.35	2,104,323
2024-02-21	223.70	227.40	223.30	227.40	209.82	1,547,982
2024-02-20	222.70	224.10	221.10	222.70	205.48	1,223,148
2024-02-19	223.00	224.20	222.10	223.40	206.13	1,095,503
2024-02-16	220.30	225.00	220.20	224.10	206.77	2,375,546
2024-02-15	218.80	222.00	218.70	219.90	202.90	1,359,774
2024-02-14	213.00	217.90	212.90	217.00	200.22	1,296,944
2024-02-13	215.00	216.70	214.10	216.20	199.48	1,656,642
2024-02-12	213.60	216.00	213.60	215.30	198.65	1,075,199
2024-02-09	216.40	217.30	213.30	213.40	196.90	1,684,317
2024-02-08	216.80	217.80	215.60	216.80	200.04	1,179,696
2024-02-07	218.00	220.20	215.70	216.80	200.04	2,359,402
2024-02-06	217.30	218.70	215.30	218.00	201.14	1,242,484
2024-02-05	220.30	220.60	214.90	214.90	198.28	1,721,708
2024-02-02	220.20	222.10	219.10	220.30	203.26	1,152,089
2024-02-01	218.30	220.60	217.60	218.50	201.60	1,378,463
2024-01-31	218.70	223.00	218.10	219.40	202.43	2,782,530
2024-01-30	218.00	219.30	216.30	218.10	201.24	1,563,815
2024-01-29	217.00	218.30	214.80	217.60	200.77	1,632,091
2024-01-26	220.20	220.30	217.20	217.50	200.68	1,567,514
2024-01-25	206.70	220.30	206.70	220.00	202.99	3,574,582
2024-01-24	215.90	216.20	210.20	212.40	195.98	2,176,512
2024-01-23	211.20	214.20	209.20	213.00	196.53	2,613,274
2024-01-22	208.10	210.10	207.20	209.40	193.21	2,431,172
2024-01-19	209.20	209.90	205.70	206.50	190.53	2,623,456
2024-01-18	206.40	208.60	205.60	207.50	191.45	2,683,518
2024-01-17	208.00	208.00	204.50	205.90	189.98	1,912,466
2024-01-16	211.30	211.80	209.90	211.10	194.78	1,227,840
2024-01-15	215.30	215.70	211.30	212.00	195.61	1,444,502
2024-01-12	212.20	215.90	212.20	215.40	198.74	2,024,095
2024-01-11	212.30	213.90	211.50	211.60	195.24	1,771,405
2024-01-10	210.50	210.90	207.70	210.10	193.85	1,714,830
2024-01-09	213.90	214.10	209.70	210.60	194.32	2,112,975
2024-01-08	213.00	214.10	211.20	213.80	197.27	1,784,985
2024-01-05	213.10	215.10	211.60	212.10	195.70	1,406,211
2024-01-04	213.10	214.10	211.40	212.60	196.16	1,387,339
2024-01-03	218.30	218.50	211.60	213.00	196.53	1,619,315
2024-01-02	219.10	220.20	216.20	218.40	201.51	1,436,783
2023-12-29	217.80	218.90	217.30	218.10	201.24	842,536
2023-12-28	218.60	219.00	217.10	217.80	200.96	875,511
2023-12-27	218.20	220.50	217.80	218.40	201.51	1,108,854
2023-12-22	217.60	219.00	216.90	218.10	201.24	1,007,243
2023-12-21	218.00	218.20	216.70	217.90	201.05	1,514,009
2023-12-20	218.60	219.50	216.80	219.00	202.07	2,624,203
2023-12-19	219.00	220.70	218.90	219.90	202.90	2,384,158
2023-12-18	220.00	220.90	219.00	219.00	202.07	3,283,457
2023-12-15	220.00	221.70	219.30	221.10	204.00	4,619,540
2023-12-14	215.00	219.40	214.80	218.90	201.97	3,219,880
2023-12-13	214.00	214.20	211.80	211.80	195.42	2,574,060
2023-12-12	214.00	215.50	212.60	214.00	197.45	2,762,022
2023-12-11	210.80	215.00	210.10	214.80	198.19	3,081,061
2023-12-08	211.10	212.20	209.50	211.10	194.78	2,841,548
2023-12-07	213.00	214.80	212.80	213.70	197.18	1,752,493
2023-12-06	210.50	214.40	209.90	213.40	196.90	1,665,167
2023-12-05	209.00	210.20	208.10	209.20	193.02	1,294,365
2023-12-04	209.30	211.00	208.50	209.30	193.12	2,109,234

← NewerPage 12 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.