Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	158.18	160.99	157.13	160.56	144.59	2,110,932
2022-07-05	161.56	163.13	156.66	156.85	141.25	2,078,716
2022-07-04	159.37	161.80	158.75	160.37	144.42	1,240,052
2022-07-01	156.18	162.13	154.90	157.99	142.28	2,196,556
2022-06-30	162.51	163.03	156.09	157.85	142.15	3,481,626
2022-06-29	166.70	167.55	163.03	164.98	148.58	2,529,154
2022-06-28	167.13	169.84	165.32	165.60	149.14	1,979,333
2022-06-27	162.27	168.70	162.27	166.70	150.12	2,559,435
2022-06-23	166.55	166.70	158.75	159.42	143.56	2,308,940
2022-06-22	168.17	168.79	164.46	167.36	150.72	2,281,226
2022-06-21	170.08	173.45	169.36	171.31	154.28	1,829,170
2022-06-20	172.41	173.22	167.74	168.79	152.01	2,122,465
2022-06-17	176.07	177.79	171.27	171.27	154.23	4,392,720
2022-06-16	181.02	181.45	174.31	175.64	158.18	2,079,960
2022-06-15	181.07	183.07	179.21	181.69	163.62	2,227,789
2022-06-14	183.45	183.69	178.93	179.97	162.08	1,813,704
2022-06-13	182.07	184.45	180.64	181.59	163.53	2,254,306
2022-06-10	189.92	192.16	184.16	185.11	166.71	2,435,543
2022-06-09	194.63	195.68	190.54	191.40	172.36	1,826,125
2022-06-08	196.72	197.58	194.63	194.92	175.53	1,081,942
2022-06-07	197.96	198.53	193.49	196.44	176.90	1,687,094
2022-06-03	197.96	198.91	196.15	197.77	178.10	1,806,332
2022-06-02	194.54	197.49	193.58	197.01	177.42	1,617,284
2022-06-01	191.01	194.82	189.78	193.49	174.25	2,558,793
2022-05-31	193.11	194.25	190.35	190.35	171.42	9,796,202
2022-05-30	192.73	194.35	191.78	192.92	173.73	1,679,481
2022-05-27	185.68	192.35	184.50	191.87	172.79	2,616,522
2022-05-25	182.54	184.11	179.45	180.93	162.93	1,408,049
2022-05-24	182.73	183.92	180.88	181.07	163.06	1,434,146
2022-05-23	185.59	185.83	180.93	184.11	165.81	1,713,816
2022-05-20	183.78	185.88	181.88	182.83	164.65	2,145,321
2022-05-19	179.97	182.12	179.12	181.54	163.49	1,946,043
2022-05-18	183.73	187.59	183.07	183.21	164.99	2,451,634
2022-05-17	181.40	187.78	180.40	183.69	165.42	2,928,975
2022-05-16	178.50	181.40	177.07	180.21	162.29	2,630,070
2022-05-13	177.98	178.78	174.26	178.40	160.66	2,677,084
2022-05-12	175.55	177.93	173.79	176.31	158.78	2,668,064
2022-05-11	173.41	179.97	171.55	178.88	161.09	5,145,911
2022-05-10	169.41	177.07	167.93	171.84	154.75	3,459,432
2022-05-09	169.55	169.98	165.32	167.65	150.98	2,415,164
2022-05-06	171.17	172.22	167.32	170.08	153.16	3,049,110
2022-05-05	176.45	176.60	170.69	171.17	154.15	2,535,252
2022-05-04	176.36	177.17	171.74	172.41	155.26	2,897,861
2022-05-03	176.98	177.98	174.79	176.41	158.86	2,153,813
2022-05-02	177.02	178.02	159.89	175.79	158.31	2,555,614
2022-04-29	178.12	179.88	177.17	179.17	161.35	2,532,089
2022-04-28	183.64	183.64	174.12	176.26	158.73	3,220,941
2022-04-27	183.69	188.83	182.26	185.54	163.02	2,581,995
2022-04-26	187.92	188.83	183.45	183.97	161.64	2,733,895
2022-04-25	188.73	190.35	185.11	185.16	162.69	3,229,029
2022-04-22	194.54	195.39	191.30	192.44	169.08	2,611,104
2022-04-21	195.30	202.05	191.49	197.96	173.93	4,568,482
2022-04-20	186.92	197.01	186.11	193.87	170.34	5,616,045
2022-04-19	182.59	187.64	180.97	186.92	164.23	2,178,644
2022-04-14	183.64	183.83	180.64	182.59	160.43	786,661
2022-04-13	182.12	182.69	179.02	182.16	160.05	1,533,972
2022-04-12	181.78	183.88	178.78	182.16	160.05	2,726,510
2022-04-11	188.49	188.49	182.16	183.02	160.80	1,865,478
2022-04-08	185.49	188.78	183.31	188.49	165.61	2,481,333
2022-04-07	183.92	185.88	182.78	183.69	161.39	2,755,946

← NewerPage 19 of 21 · 1,257 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.