Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	342.00	350.90	339.80	349.70	349.70	1,594,183
2026-07-23	349.40	349.90	340.30	343.90	343.90	2,015,999
2026-07-22	342.00	351.50	340.50	349.40	349.40	1,788,390
2026-07-21	337.30	347.00	334.90	346.90	346.90	1,667,295
2026-07-20	340.00	342.90	335.50	335.50	335.50	5,174,062
2026-07-17	365.20	373.90	338.10	338.10	338.10	5,383,367
2026-07-16	384.10	384.20	372.90	372.90	372.90	3,374,203
2026-07-15	389.80	391.90	383.30	384.10	384.10	1,409,279
2026-07-14	386.00	394.90	383.40	390.80	390.80	1,539,629
2026-07-13	381.50	390.80	381.50	389.30	389.30	988,651
2026-07-10	389.00	393.50	387.20	390.90	390.90	885,084
2026-07-09	385.00	389.90	383.40	389.00	389.00	1,176,385
2026-07-08	386.70	387.80	378.10	378.60	378.60	1,340,727
2026-07-07	404.00	404.00	387.90	387.90	387.90	1,628,693
2026-07-06	411.00	412.40	404.60	406.60	406.60	828,167
2026-07-03	400.60	413.10	399.20	411.80	411.80	1,759,291
2026-07-02	391.80	403.00	387.20	394.60	394.60	1,271,990
2026-07-01	400.80	401.10	392.50	395.60	395.60	1,179,298
2026-06-30	394.80	402.10	393.80	399.90	399.90	1,488,966
2026-06-29	387.00	391.00	385.70	389.80	389.80	1,245,846
2026-06-26	393.50	393.50	384.20	385.70	385.70	2,480,383
2026-06-25	389.60	398.70	389.00	396.50	396.50	2,142,229
2026-06-24	394.20	398.40	383.50	386.90	386.90	2,110,223
2026-06-23	398.80	398.90	390.30	393.00	393.00	1,706,448
2026-06-22	406.70	406.70	396.40	405.00	405.00	1,435,685
2026-06-18	399.70	406.70	397.10	406.70	406.70	3,855,348
2026-06-17	389.50	398.80	387.30	397.30	397.30	2,257,539
2026-06-16	389.50	397.20	389.50	390.70	390.70	1,999,624
2026-06-15	389.90	394.40	388.30	388.30	388.30	2,307,181
2026-06-12	380.90	389.30	376.20	378.60	378.60	1,919,997
2026-06-11	364.10	370.50	363.30	369.00	369.00	788,596
2026-06-10	369.00	373.60	365.00	365.00	365.00	1,284,256
2026-06-09	376.60	380.80	369.90	369.90	369.90	1,594,231
2026-06-08	372.00	378.30	371.40	376.20	376.20	1,161,922
2026-06-05	382.80	385.90	375.10	379.80	379.80	1,862,617
2026-06-04	379.80	385.90	378.00	382.30	382.30	1,326,544
2026-06-03	381.50	383.30	377.20	380.50	380.50	1,362,212
2026-06-02	373.10	383.70	373.10	382.60	382.60	1,517,595
2026-06-01	376.50	376.90	365.40	369.30	369.30	1,686,133
2026-05-29	377.00	380.20	371.70	376.50	376.50	3,681,769
2026-05-28	383.60	385.10	374.40	376.20	376.20	1,588,036
2026-05-27	387.00	391.90	383.40	387.30	387.30	1,721,495
2026-05-26	389.70	389.70	385.90	387.70	387.70	1,750,587
2026-05-25	386.10	391.50	385.10	389.70	389.70	846,886
2026-05-22	374.50	382.40	370.20	382.40	382.40	2,533,615
2026-05-21	368.60	377.60	367.40	376.40	376.40	2,567,996
2026-05-20	361.90	374.60	360.40	370.40	370.40	1,939,601
2026-05-19	360.30	367.30	356.50	360.60	360.60	2,030,852
2026-05-18	350.00	362.80	348.20	361.70	361.70	2,262,921
2026-05-15	358.00	360.30	349.20	353.70	353.70	3,882,604
2026-05-13	365.00	366.40	358.70	360.30	360.30	1,827,896
2026-05-12	365.00	365.40	357.40	360.00	360.00	2,696,034
2026-05-11	369.00	371.30	358.90	368.10	368.10	3,231,362
2026-05-08	382.60	383.00	367.40	369.00	369.00	3,367,997
2026-05-07	404.90	408.80	383.90	384.30	384.30	2,430,959
2026-05-06	386.20	404.60	386.20	404.10	404.10	1,905,226
2026-05-05	374.00	382.40	373.40	381.80	381.80	1,705,877
2026-05-04	385.00	385.20	371.90	373.10	373.10	2,047,708
2026-04-30	376.10	387.70	373.50	383.10	383.10	2,317,109
2026-04-29	379.60	387.80	377.30	380.30	380.30	1,867,615

← NewerPage 2 of 5 · 249 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.