Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	147.35	153.45	146.85	152.95	137.74	2,438,068
2022-09-27	149.70	150.95	148.40	149.40	134.54	2,345,936
2022-09-26	148.80	151.85	148.50	148.65	133.87	2,065,765
2022-09-23	150.45	152.30	149.10	149.85	134.95	2,261,336
2022-09-22	153.75	154.50	148.75	149.30	134.45	2,979,362
2022-09-21	153.45	155.95	152.45	155.30	139.86	1,588,937
2022-09-20	157.75	159.00	154.00	154.50	139.14	1,655,007
2022-09-19	156.15	158.20	154.45	157.00	141.39	2,131,048
2022-09-16	155.80	156.85	153.60	155.05	139.63	2,751,465
2022-09-15	159.85	160.85	157.15	157.75	142.06	1,699,784
2022-09-14	161.90	163.40	157.70	158.95	143.14	2,519,381
2022-09-13	171.35	171.35	163.90	163.90	147.60	1,861,573
2022-09-12	167.95	170.20	166.85	169.80	152.91	1,612,463
2022-09-09	163.80	167.15	163.50	165.50	149.04	2,429,705
2022-09-08	162.40	164.15	158.75	163.10	146.88	2,298,716
2022-09-07	159.60	162.95	159.05	162.50	146.34	1,629,952
2022-09-06	161.75	164.35	160.45	161.80	145.71	1,827,340
2022-09-05	162.70	163.55	160.15	161.80	145.71	1,955,956
2022-09-02	160.80	167.25	159.80	167.15	150.53	2,276,063
2022-09-01	165.15	165.80	158.45	158.45	142.69	2,733,337
2022-08-31	172.45	173.30	166.95	166.95	150.35	3,105,910
2022-08-30	172.00	176.95	170.95	171.75	154.67	1,793,238
2022-08-29	169.60	172.75	168.15	171.35	154.31	1,559,933
2022-08-26	177.80	178.00	170.35	170.40	153.46	3,854,405
2022-08-25	173.22	174.69	171.03	173.55	156.29	3,773,746
2022-08-24	172.41	173.07	168.70	172.31	155.18	3,768,031
2022-08-23	171.31	174.93	170.84	172.50	155.35	2,461,739
2022-08-22	175.93	176.88	171.12	171.12	154.11	2,513,255
2022-08-19	178.12	179.07	175.93	175.93	158.43	2,276,559
2022-08-18	172.69	180.16	172.69	179.40	161.56	2,603,355
2022-08-17	176.98	177.45	171.41	171.84	154.75	1,865,390
2022-08-16	173.60	176.60	172.60	176.60	159.03	1,510,385
2022-08-15	175.31	175.41	171.98	172.69	155.52	1,041,669
2022-08-12	174.17	176.17	173.69	174.60	157.23	1,014,070
2022-08-11	175.79	176.79	172.03	174.17	156.85	943,875
2022-08-10	168.89	174.93	167.70	174.50	157.15	1,387,718
2022-08-09	171.88	171.93	168.13	169.89	152.99	1,196,476
2022-08-08	169.41	174.31	169.41	172.03	154.92	1,067,443
2022-08-05	171.65	172.84	167.98	167.98	151.28	1,947,868
2022-08-04	171.50	173.03	170.89	171.65	154.58	1,993,433
2022-08-03	172.36	172.36	169.74	170.65	153.68	1,892,741
2022-08-02	170.84	172.74	169.89	172.46	155.31	1,823,977
2022-08-01	177.98	178.45	171.74	172.74	155.56	2,036,881
2022-07-29	174.17	177.98	173.65	177.17	159.55	1,864,175
2022-07-28	169.08	172.65	168.74	172.07	154.96	1,588,638
2022-07-27	168.98	170.60	167.70	167.98	151.28	1,544,211
2022-07-26	166.41	170.31	165.89	167.70	151.02	1,883,153
2022-07-25	166.84	167.70	164.70	166.41	149.86	1,298,972
2022-07-22	166.70	169.41	164.60	167.51	150.85	2,196,333
2022-07-21	164.32	167.41	161.89	167.03	150.42	3,074,339
2022-07-20	163.70	167.32	162.27	164.41	148.06	2,120,930
2022-07-19	156.94	163.84	155.94	163.84	147.55	2,734,984
2022-07-18	160.04	161.70	157.23	158.51	142.75	2,974,855
2022-07-15	160.84	163.37	152.33	159.18	143.35	4,755,298
2022-07-14	162.37	164.70	158.27	160.84	144.85	2,003,027
2022-07-13	164.51	166.70	161.46	163.51	147.25	2,038,250
2022-07-12	158.42	164.89	158.13	164.89	148.49	2,410,957
2022-07-11	164.27	164.84	161.32	161.89	145.79	1,787,751
2022-07-08	166.13	167.98	164.32	167.36	150.72	1,810,802
2022-07-07	161.32	166.03	160.23	165.60	149.14	2,250,527

← NewerPage 18 of 22 · 1,262 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.