Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	202.50	203.90	198.80	203.60	183.35	3,243,754
2023-03-15	210.10	210.30	199.05	199.05	179.26	3,427,954
2023-03-14	204.00	212.10	203.10	210.80	189.84	2,697,819
2023-03-13	209.70	209.70	200.60	204.00	183.71	3,121,483
2023-03-10	212.00	212.20	206.90	208.00	187.32	3,304,516
2023-03-09	220.00	220.90	214.70	215.90	194.43	2,708,208
2023-03-08	219.40	220.60	218.50	219.80	197.94	2,279,382
2023-03-07	223.00	224.10	219.00	219.60	197.76	1,864,711
2023-03-06	223.00	224.30	221.60	223.70	201.45	1,864,034
2023-03-03	218.30	222.80	218.30	222.50	200.37	1,503,110
2023-03-02	216.30	218.40	215.90	217.60	195.96	1,737,250
2023-03-01	217.00	221.00	216.20	217.80	196.14	1,930,095
2023-02-28	213.80	216.70	212.80	215.80	194.34	2,125,026
2023-02-27	214.10	216.20	213.60	214.10	192.81	1,222,388
2023-02-24	215.90	216.60	211.40	212.60	191.46	1,997,331
2023-02-23	214.50	217.20	214.40	215.70	194.25	1,492,380
2023-02-22	213.70	214.90	211.40	214.50	193.17	1,723,532
2023-02-21	217.40	219.70	213.80	213.90	192.63	1,783,085
2023-02-20	219.40	219.80	217.00	219.20	197.40	1,410,032
2023-02-17	217.80	219.40	215.80	218.40	196.68	1,687,609
2023-02-16	219.90	220.80	217.80	219.30	197.49	2,026,148
2023-02-15	215.00	219.70	214.10	219.10	197.31	2,063,319
2023-02-14	216.90	217.40	214.30	215.50	194.07	1,908,703
2023-02-13	217.50	217.70	215.60	216.80	195.24	1,963,699
2023-02-10	219.90	220.90	213.80	215.40	193.98	1,443,878
2023-02-09	224.00	224.80	219.70	220.90	198.93	1,762,643
2023-02-08	223.50	224.00	221.60	222.10	200.01	1,975,162
2023-02-07	221.00	222.90	219.60	221.10	199.11	1,045,589
2023-02-06	224.70	224.70	219.40	220.10	198.21	1,660,174
2023-02-03	223.20	225.00	221.20	225.00	202.63	1,559,387
2023-02-02	219.50	223.70	219.30	223.70	201.45	2,261,513
2023-02-01	216.20	218.10	215.90	217.80	196.14	1,656,372
2023-01-31	215.60	216.30	212.70	215.40	193.98	2,235,429
2023-01-30	217.40	217.70	214.90	216.20	194.70	1,314,298
2023-01-27	216.10	219.80	215.70	218.50	196.77	1,721,504
2023-01-26	217.60	217.90	214.70	215.40	193.98	2,384,786
2023-01-25	217.40	217.90	214.70	216.40	194.88	1,724,404
2023-01-24	218.00	218.90	215.30	217.10	195.51	2,088,487
2023-01-23	215.00	217.10	213.50	217.10	195.51	2,667,784
2023-01-20	206.00	214.80	206.00	214.80	193.44	4,780,686
2023-01-19	212.50	212.60	204.20	204.90	184.52	4,959,409
2023-01-18	211.10	216.00	210.90	214.00	192.72	2,643,599
2023-01-17	210.90	212.80	208.70	210.50	189.57	2,676,690
2023-01-16	210.00	211.40	207.00	211.40	190.38	1,716,366
2023-01-13	208.30	210.50	207.50	209.50	188.67	2,014,468
2023-01-12	206.50	210.60	205.60	208.60	187.86	2,714,921
2023-01-11	203.00	205.60	203.00	204.50	184.16	2,200,568
2023-01-10	203.80	203.90	199.90	203.00	182.81	2,014,983
2023-01-09	199.50	205.70	199.50	205.20	184.79	2,396,713
2023-01-05	193.10	198.35	192.40	198.35	178.63	1,257,637
2023-01-04	193.45	195.30	192.40	192.90	173.72	2,045,704
2023-01-03	192.15	194.25	191.70	193.05	173.85	1,242,246
2023-01-02	190.65	192.90	189.05	192.90	173.72	897,968
2022-12-30	191.05	191.90	188.40	188.40	169.67	1,670,326
2022-12-29	189.15	192.20	189.15	191.65	172.59	1,071,731
2022-12-28	192.05	193.30	189.45	190.20	171.29	1,103,728
2022-12-27	190.75	192.85	190.70	191.85	172.77	694,041
2022-12-23	187.40	190.15	187.40	189.60	170.75	1,232,321
2022-12-22	191.50	192.30	186.80	187.40	168.76	1,594,427
2022-12-21	188.00	191.95	186.95	191.75	172.68	1,906,174

← NewerPage 16 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.