Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-12-20	186.50	189.10	185.60	187.15	168.54	2,037,466
2022-12-19	188.10	189.70	187.70	188.60	169.85	1,746,446
2022-12-16	189.25	191.30	187.55	187.55	168.90	4,039,563
2022-12-15	191.90	192.70	188.75	189.35	170.52	2,553,019
2022-12-14	193.85	195.40	190.80	194.10	174.80	2,078,686
2022-12-13	189.80	196.45	188.75	193.15	173.94	2,324,276
2022-12-12	188.50	190.40	188.10	189.30	170.48	1,349,326
2022-12-09	187.60	189.95	187.00	189.35	170.52	2,320,047
2022-12-08	188.90	190.00	186.65	186.65	168.09	1,888,054
2022-12-07	192.95	193.15	187.10	187.40	168.76	2,741,999
2022-12-06	194.25	196.55	192.70	193.75	174.48	2,218,167
2022-12-05	193.45	195.50	191.75	194.25	174.93	1,295,757
2022-12-02	193.25	193.85	190.35	193.45	174.21	1,729,721
2022-12-01	193.55	194.60	190.60	193.45	174.21	2,196,135
2022-11-30	193.40	195.25	190.80	191.00	172.01	4,159,794
2022-11-29	191.80	193.20	191.45	192.00	172.91	1,108,309
2022-11-28	193.00	193.70	191.00	191.00	172.01	1,083,348
2022-11-25	194.30	194.95	192.85	194.40	175.07	939,345
2022-11-24	194.90	195.95	193.15	194.00	174.71	824,532
2022-11-23	193.55	196.60	193.50	194.95	175.56	1,525,393
2022-11-22	189.80	193.95	189.70	193.40	174.17	1,683,997
2022-11-21	190.50	190.55	189.15	190.05	171.15	1,260,957
2022-11-18	189.50	192.80	189.20	190.90	171.92	2,003,390
2022-11-17	191.55	193.00	187.90	188.50	169.76	1,818,026
2022-11-16	193.00	194.40	189.60	190.05	171.15	1,164,377
2022-11-15	196.30	196.70	191.55	193.10	173.90	2,437,767
2022-11-14	196.55	198.85	193.15	195.45	176.01	1,823,570
2022-11-11	193.55	198.05	191.70	196.05	176.55	3,188,510
2022-11-10	186.10	193.05	184.40	191.10	172.10	3,155,918
2022-11-09	186.50	187.45	184.65	187.05	168.45	1,589,489
2022-11-08	184.10	187.20	182.65	186.50	167.95	1,796,421
2022-11-07	176.90	184.95	175.65	184.55	166.20	2,575,820
2022-11-04	171.05	177.45	171.00	177.45	159.80	1,316,817
2022-11-03	171.15	171.35	168.40	169.85	152.96	1,754,578
2022-11-02	174.60	175.50	172.60	172.95	155.75	1,458,657
2022-11-01	174.55	176.45	172.70	173.70	156.43	1,758,328
2022-10-31	177.00	177.00	172.15	172.60	155.44	2,074,765
2022-10-28	174.10	176.00	171.75	175.55	158.09	2,024,721
2022-10-27	175.80	176.65	173.70	176.15	158.63	2,357,126
2022-10-26	173.00	175.90	171.35	175.90	158.41	1,747,213
2022-10-25	175.00	175.00	170.40	173.15	155.93	2,765,490
2022-10-24	172.00	174.65	169.00	174.00	156.70	2,885,405
2022-10-21	166.60	170.85	166.10	170.25	153.32	2,793,201
2022-10-20	166.00	170.15	163.95	168.65	151.88	3,356,771
2022-10-19	170.50	171.30	165.80	165.80	149.31	2,513,568
2022-10-18	167.15	171.70	165.60	169.45	152.60	4,575,979
2022-10-17	157.20	166.20	155.85	164.55	148.19	5,087,481
2022-10-14	159.85	161.75	156.05	156.70	141.12	3,044,522
2022-10-13	154.20	159.30	151.75	158.40	142.65	2,219,106
2022-10-12	154.60	157.55	153.20	155.00	139.59	2,114,304
2022-10-11	151.85	154.50	150.60	153.65	138.37	2,050,156
2022-10-10	152.60	155.95	151.65	153.35	138.10	1,492,930
2022-10-07	158.60	158.80	152.40	153.10	137.88	1,742,078
2022-10-06	159.00	160.95	157.90	158.60	142.83	1,519,677
2022-10-05	161.30	162.80	157.25	158.65	142.87	1,848,944
2022-10-04	157.45	163.20	156.95	163.20	146.97	2,222,982
2022-10-03	152.70	155.75	149.40	155.65	140.17	2,492,602
2022-09-30	148.30	153.10	147.55	152.55	137.38	2,785,527

← NewerPage 17 of 21 · 1,258 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.