Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	208.40	210.80	208.30	209.70	193.48	1,871,382
2023-11-30	205.20	207.90	204.40	207.00	190.99	3,894,023
2023-11-29	203.80	206.80	203.20	204.40	188.59	2,471,932
2023-11-28	204.50	206.00	202.80	203.80	188.04	1,664,765
2023-11-27	200.30	206.20	200.20	205.80	189.89	1,965,263
2023-11-24	205.00	205.00	203.30	204.00	188.23	1,496,162
2023-11-23	205.50	206.20	204.60	205.20	189.33	1,115,612
2023-11-22	203.70	206.90	203.70	204.60	188.78	2,613,572
2023-11-21	203.40	204.30	202.80	203.10	187.39	2,294,427
2023-11-20	203.00	204.30	201.80	203.70	187.95	1,952,484
2023-11-17	201.50	203.90	201.10	202.30	186.66	2,774,106
2023-11-16	204.80	205.70	200.40	200.70	185.18	2,757,026
2023-11-15	201.10	206.30	200.30	205.50	189.61	3,659,257
2023-11-14	195.95	201.00	194.95	200.70	185.18	2,172,688
2023-11-13	195.50	196.55	193.85	194.80	179.74	811,643
2023-11-10	195.50	196.00	193.60	195.50	180.38	1,140,213
2023-11-09	193.15	198.25	192.65	197.50	182.23	2,158,992
2023-11-08	192.60	194.40	192.35	193.25	178.31	1,136,598
2023-11-07	193.95	194.65	191.80	193.30	178.35	1,792,488
2023-11-06	196.85	198.00	194.35	195.15	180.06	2,184,687
2023-11-03	195.00	196.35	194.75	194.75	179.69	742,323
2023-11-02	189.85	195.85	189.80	194.10	179.09	2,876,940
2023-11-01	190.55	191.55	186.50	187.75	173.23	3,773,815
2023-10-31	188.50	192.65	187.90	189.60	174.94	3,822,724
2023-10-30	187.80	189.50	187.15	188.50	173.92	1,839,275
2023-10-27	188.30	191.00	185.75	187.20	172.72	2,644,056
2023-10-26	185.45	189.85	184.25	188.60	174.02	2,710,004
2023-10-25	184.45	190.55	183.60	187.65	173.14	2,860,629
2023-10-24	180.25	186.10	180.25	185.50	171.16	2,555,803
2023-10-23	186.75	186.80	175.65	182.55	168.43	5,384,665
2023-10-20	187.70	187.70	184.75	185.40	171.06	3,570,175
2023-10-19	190.00	191.85	189.50	189.95	175.26	1,900,078
2023-10-18	195.00	196.90	191.40	191.75	176.92	2,445,670
2023-10-17	197.80	198.20	194.05	197.10	181.86	1,840,575
2023-10-16	198.35	199.70	196.95	198.45	183.10	1,491,392
2023-10-13	202.50	203.30	198.05	198.60	183.24	1,742,010
2023-10-12	204.00	206.20	203.00	203.50	187.76	3,005,230
2023-10-11	201.80	202.60	200.50	201.70	186.10	1,427,375
2023-10-10	195.00	202.60	194.85	201.80	186.20	2,233,754
2023-10-09	198.05	199.25	193.85	194.00	179.00	1,438,657
2023-10-06	198.65	201.10	198.05	199.70	184.26	1,833,807
2023-10-05	197.00	200.20	195.80	197.75	182.46	1,430,386
2023-10-04	196.00	198.20	195.45	196.50	181.31	1,663,367
2023-10-03	197.75	200.50	196.90	199.15	183.75	1,461,660
2023-10-02	201.20	204.00	199.10	200.60	185.09	1,499,189
2023-09-29	201.30	203.30	201.00	201.60	186.01	1,495,796
2023-09-28	198.60	200.70	197.45	200.70	185.18	1,330,288
2023-09-27	198.10	200.40	197.30	198.00	182.69	1,542,189
2023-09-26	200.00	200.10	196.10	197.90	182.60	1,658,475
2023-09-25	200.50	201.50	198.50	200.80	185.27	1,544,987
2023-09-22	204.00	204.20	201.10	201.10	185.55	1,722,950
2023-09-21	207.40	207.70	204.00	204.30	188.50	1,434,504
2023-09-20	205.20	210.00	204.60	209.30	193.12	2,434,365
2023-09-19	206.80	207.70	204.30	205.50	189.61	1,085,361
2023-09-18	207.10	208.40	205.70	207.60	191.55	1,240,439
2023-09-15	205.00	209.40	204.70	206.80	190.81	3,098,435
2023-09-14	201.40	204.30	200.50	203.40	187.67	1,691,827
2023-09-13	201.90	202.80	198.45	201.70	186.10	1,757,340
2023-09-12	204.80	205.50	202.80	203.10	187.39	2,007,851
2023-09-11	206.20	208.00	205.50	206.90	190.90	824,803

← NewerPage 13 of 22 · 1,261 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.