Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	211.70	214.50	210.90	212.90	196.44	2,529,691
2023-06-14	211.70	213.70	210.20	213.70	197.18	2,033,180
2023-06-13	209.60	212.00	209.40	211.60	195.24	2,291,313
2023-06-12	208.40	209.10	205.50	207.10	191.09	1,415,596
2023-06-09	210.40	210.50	207.00	207.00	190.99	2,108,685
2023-06-08	206.50	212.00	206.50	211.00	194.68	2,355,170
2023-06-07	204.60	208.50	203.90	207.90	191.82	2,363,426
2023-06-05	203.10	206.60	202.80	203.90	188.13	2,021,017
2023-06-02	196.00	204.10	196.00	203.30	187.58	2,714,084
2023-06-01	192.50	194.90	191.50	194.15	179.14	1,521,803
2023-05-31	194.30	194.30	190.65	190.65	175.91	6,367,654
2023-05-30	198.05	199.70	195.90	195.95	180.80	1,910,595
2023-05-29	199.25	199.80	197.15	197.90	182.60	563,350
2023-05-26	196.30	199.00	195.60	198.35	183.01	1,711,665
2023-05-25	197.70	198.00	194.25	195.25	180.15	2,391,230
2023-05-24	200.60	200.60	196.50	197.50	182.23	2,243,406
2023-05-23	204.20	204.90	201.20	201.90	186.29	2,017,626
2023-05-22	205.30	206.00	203.90	205.20	189.33	1,789,802
2023-05-19	206.60	208.30	204.40	206.70	190.72	2,214,114
2023-05-17	200.00	202.10	199.75	201.30	185.73	1,430,780
2023-05-16	202.20	202.50	199.35	200.30	184.81	1,869,347
2023-05-15	202.00	203.70	201.60	203.50	187.76	1,631,210
2023-05-12	200.00	201.00	198.40	200.90	185.37	1,582,843
2023-05-11	203.20	206.20	198.25	199.25	183.84	2,633,934
2023-05-10	205.70	207.10	201.30	203.20	187.49	1,835,464
2023-05-09	207.00	207.00	203.00	205.20	189.33	1,628,518
2023-05-08	206.50	208.40	205.50	207.30	191.27	1,498,706
2023-05-05	205.10	206.30	201.70	206.20	190.26	1,966,869
2023-05-04	207.90	208.10	202.80	204.30	188.50	2,607,011
2023-05-03	209.60	210.40	207.60	207.90	191.82	2,027,917
2023-05-02	209.80	211.30	207.60	208.60	192.47	3,004,413
2023-04-28	208.50	208.90	205.90	208.50	187.77	3,089,007
2023-04-27	213.50	217.00	210.40	211.50	190.47	4,254,085
2023-04-26	214.30	214.30	210.90	214.20	192.90	3,221,013
2023-04-25	217.50	217.50	212.40	214.50	193.17	2,660,967
2023-04-24	216.80	219.20	215.20	217.80	196.14	2,007,310
2023-04-21	224.40	225.80	213.80	215.20	193.80	5,286,460
2023-04-20	224.80	226.30	224.00	224.40	202.09	2,333,597
2023-04-19	224.40	225.40	223.60	224.60	202.27	1,614,019
2023-04-18	224.90	227.40	224.00	225.10	202.72	1,870,664
2023-04-17	223.00	225.10	222.20	224.60	202.27	1,854,089
2023-04-14	218.50	222.00	218.50	221.30	199.29	1,882,290
2023-04-13	220.60	221.90	218.20	220.20	198.30	1,838,522
2023-04-12	219.00	223.90	218.50	220.60	198.66	2,774,357
2023-04-11	215.00	216.60	212.20	216.00	194.52	2,392,207
2023-04-06	213.60	214.60	212.10	212.80	191.64	960,816
2023-04-05	218.50	218.60	211.10	213.00	191.82	2,119,211
2023-04-04	220.80	223.20	218.30	219.10	197.31	2,413,536
2023-04-03	219.00	221.10	217.40	219.50	197.67	1,814,797
2023-03-31	217.50	220.20	215.10	219.80	197.94	1,894,915
2023-03-30	213.30	217.00	212.80	217.00	195.42	2,111,644
2023-03-29	208.10	213.90	207.70	213.40	192.18	3,037,724
2023-03-28	205.40	206.80	203.70	206.30	185.79	2,219,562
2023-03-27	203.00	204.30	201.00	202.90	182.72	1,770,746
2023-03-24	206.40	206.40	199.70	200.30	180.38	1,808,236
2023-03-23	206.60	207.00	203.20	206.60	186.06	1,815,411
2023-03-22	206.70	208.20	205.80	207.00	186.42	1,623,998
2023-03-21	207.20	207.40	205.30	206.50	185.97	1,741,114
2023-03-20	199.75	205.40	196.10	204.30	183.98	2,743,896
2023-03-17	204.50	206.40	198.70	200.50	180.56	4,926,169

← NewerPage 15 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.