Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	188.92	190.63	181.31	184.02	161.68	3,659,449
2022-04-05	194.35	195.20	189.16	189.82	166.78	2,445,442
2022-04-04	195.58	196.15	190.92	194.35	170.75	1,827,437
2022-04-01	191.30	196.06	190.63	194.44	170.84	1,994,299
2022-03-31	196.53	197.11	190.54	191.30	168.08	3,625,448
2022-03-30	198.15	199.48	190.44	194.16	170.59	4,824,882
2022-03-29	197.49	204.81	195.96	201.58	177.11	2,481,771
2022-03-28	194.35	196.82	193.39	194.92	171.26	1,557,219
2022-03-25	203.20	203.86	192.63	192.92	169.50	2,594,909
2022-03-24	206.15	207.29	201.86	202.53	177.95	2,048,514
2022-03-23	208.24	209.57	202.25	206.24	181.21	1,939,467
2022-03-22	209.10	209.76	206.91	207.96	182.71	1,527,942
2022-03-21	206.24	208.81	205.01	208.43	183.13	1,430,585
2022-03-18	206.43	207.77	204.24	206.24	181.21	2,885,476
2022-03-17	211.76	213.00	204.62	205.67	180.71	3,113,370
2022-03-16	208.43	211.95	203.20	211.19	185.56	3,240,381
2022-03-15	200.34	203.39	196.82	201.86	177.36	1,938,847
2022-03-14	201.77	205.77	200.15	202.15	177.61	2,202,201
2022-03-11	197.96	202.05	196.06	197.96	173.93	3,916,565
2022-03-10	197.01	199.48	193.20	197.96	173.93	4,134,398
2022-03-09	193.39	196.82	189.44	196.44	172.59	4,116,847
2022-03-08	180.35	191.59	179.07	187.30	164.57	3,617,625
2022-03-07	170.27	187.92	169.41	184.16	161.81	4,697,837
2022-03-04	183.69	184.54	176.74	177.74	156.16	4,429,001
2022-03-03	191.01	193.11	186.26	186.59	163.94	3,143,042
2022-03-02	181.26	193.30	180.97	192.44	169.08	4,716,719
2022-03-01	195.01	196.82	185.45	185.45	162.94	4,629,801
2022-02-28	196.82	199.96	191.68	196.92	173.01	5,600,111
2022-02-25	203.01	208.05	199.01	206.53	181.46	2,788,542
2022-02-24	201.86	208.62	199.96	202.05	177.53	4,857,284
2022-02-23	217.47	220.04	214.24	214.24	188.23	1,924,270
2022-02-22	213.29	220.04	212.05	217.00	190.66	2,497,408
2022-02-21	226.42	227.75	217.09	219.85	193.17	1,940,785
2022-02-18	226.80	228.32	224.42	225.75	198.35	1,895,230
2022-02-17	232.42	234.22	226.90	227.28	199.69	1,574,322
2022-02-16	229.75	233.46	228.80	232.32	204.12	2,311,787
2022-02-15	220.99	229.08	220.61	228.51	200.78	1,939,329
2022-02-14	221.09	222.71	217.00	221.66	194.75	2,845,509
2022-02-11	224.52	227.85	223.94	226.51	199.02	1,721,724
2022-02-10	228.80	229.75	225.66	227.85	200.19	1,523,239
2022-02-09	224.42	230.61	223.94	228.80	201.03	1,449,301
2022-02-08	223.47	225.94	221.38	222.42	195.42	1,392,141
2022-02-07	224.99	226.61	222.23	224.52	197.26	1,460,062
2022-02-04	233.37	234.51	222.99	222.99	195.93	2,227,921
2022-02-03	234.79	234.79	231.08	233.37	205.04	1,776,761
2022-02-02	236.13	237.55	233.65	235.27	206.71	1,551,110
2022-02-01	233.18	236.79	232.70	234.70	206.21	1,926,562
2022-01-31	231.27	232.89	229.56	230.61	202.61	1,949,720
2022-01-28	233.37	234.60	225.75	228.04	200.36	2,157,053
2022-01-27	228.42	234.79	227.85	233.18	204.87	2,067,207
2022-01-26	227.47	234.60	226.99	232.32	204.12	2,837,645
2022-01-25	225.75	227.66	222.61	225.56	198.18	2,468,288
2022-01-24	230.80	232.22	222.14	224.90	197.60	3,046,047
2022-01-21	237.08	237.17	230.42	232.99	204.71	2,339,235
2022-01-20	237.94	242.31	233.56	237.65	208.80	3,607,689
2022-01-19	233.18	239.27	232.80	234.70	206.21	2,659,107
2022-01-18	237.55	238.32	232.70	234.32	205.88	2,204,403
2022-01-17	236.41	240.12	236.41	239.27	210.22	1,144,615
2022-01-14	241.65	243.17	234.79	235.56	206.96	2,247,667
2022-01-13	243.17	246.12	240.60	244.79	215.07	1,785,245

← NewerPage 20 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.