Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	207.20	207.70	203.00	204.50	188.69	988,064
2023-09-07	210.80	211.00	205.90	206.60	190.62	1,347,698
2023-09-06	210.50	211.70	208.50	211.00	194.68	1,195,760
2023-09-05	208.40	211.90	207.50	210.70	194.41	1,331,275
2023-09-04	208.70	210.70	208.70	209.00	192.84	853,987
2023-09-01	207.00	209.90	206.70	208.40	192.29	1,142,239
2023-08-31	209.50	209.90	207.20	207.40	191.36	2,211,290
2023-08-30	210.30	210.50	207.00	208.70	192.56	1,403,305
2023-08-29	206.60	209.90	206.50	209.50	193.30	2,779,749
2023-08-28	203.10	206.20	203.10	205.10	189.24	1,367,358
2023-08-25	201.40	203.30	200.40	201.40	185.83	1,421,218
2023-08-24	205.00	206.40	201.40	201.80	186.20	1,689,036
2023-08-23	204.50	205.40	202.70	203.60	187.86	1,085,059
2023-08-22	201.50	204.40	200.90	203.60	187.86	1,427,573
2023-08-21	202.30	203.20	200.20	200.80	185.27	960,548
2023-08-18	200.50	203.20	199.60	202.40	186.75	1,608,442
2023-08-17	203.10	203.30	201.10	201.30	185.73	1,136,343
2023-08-16	202.40	205.10	202.30	204.50	188.69	748,869
2023-08-15	206.60	207.10	202.70	203.80	188.04	1,068,947
2023-08-14	204.00	208.30	203.90	206.60	190.62	1,280,304
2023-08-11	205.90	206.20	204.30	205.70	189.79	717,862
2023-08-10	206.40	208.00	204.60	206.50	190.53	1,289,593
2023-08-09	205.50	208.30	205.50	206.20	190.26	1,117,239
2023-08-08	205.00	206.70	202.00	203.50	187.76	1,171,396
2023-08-07	205.20	207.50	204.20	207.30	191.27	997,552
2023-08-04	207.50	207.50	204.40	206.30	190.35	1,030,565
2023-08-03	209.40	210.10	205.00	206.00	190.07	1,633,342
2023-08-02	211.80	212.40	207.90	211.20	194.87	1,422,548
2023-08-01	212.50	215.30	212.30	214.10	197.54	1,342,495
2023-07-31	210.20	214.60	209.20	213.80	197.27	2,897,465
2023-07-28	210.80	210.90	208.90	210.20	193.95	1,203,026
2023-07-27	208.60	211.70	208.10	210.80	194.50	1,380,908
2023-07-26	210.00	210.50	206.50	208.00	191.92	1,852,004
2023-07-25	207.50	211.40	206.40	211.00	194.68	1,661,620
2023-07-24	204.60	207.40	203.90	207.30	191.27	1,127,354
2023-07-21	204.50	205.80	202.30	205.20	189.33	1,157,252
2023-07-20	203.30	205.30	201.40	205.30	189.42	1,596,155
2023-07-19	209.80	213.00	201.70	205.40	189.52	2,583,766
2023-07-18	204.00	209.20	203.80	209.10	192.93	1,859,093
2023-07-17	202.00	204.60	201.00	204.10	188.32	1,271,793
2023-07-14	204.60	206.50	202.30	203.40	187.67	1,835,022
2023-07-13	209.90	209.90	205.60	205.90	189.98	2,161,885
2023-07-12	206.90	208.60	205.30	208.60	192.47	1,313,895
2023-07-11	205.40	206.20	202.70	205.80	189.89	1,345,352
2023-07-10	202.70	203.90	200.90	203.60	187.86	1,246,171
2023-07-07	200.30	203.60	197.45	202.70	187.03	2,013,996
2023-07-06	203.20	203.40	199.60	200.60	185.09	2,182,312
2023-07-05	207.80	208.20	204.70	204.70	188.87	2,077,661
2023-07-04	211.30	211.60	207.40	208.90	192.75	1,151,571
2023-07-03	211.60	212.40	210.60	211.30	194.96	1,096,620
2023-06-30	207.60	210.70	207.40	210.20	193.95	1,884,657
2023-06-29	205.70	207.30	205.30	205.80	189.89	1,335,925
2023-06-28	205.70	208.50	205.70	206.30	190.35	1,210,976
2023-06-27	204.60	206.20	202.40	205.20	189.33	2,679,479
2023-06-26	203.60	206.10	201.00	205.20	189.33	1,914,200
2023-06-22	204.00	204.20	202.10	203.70	187.95	1,521,891
2023-06-21	205.00	206.30	203.80	205.50	189.61	2,357,916
2023-06-20	210.00	210.50	203.40	204.60	188.78	4,084,935
2023-06-19	213.20	213.50	210.80	210.80	194.50	1,894,387
2023-06-16	214.00	214.70	212.80	214.60	198.01	3,716,727

← NewerPage 14 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.