Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	243.65	244.79	239.08	243.17	213.65	1,978,369
2022-01-11	239.84	242.69	238.79	241.65	212.31	1,821,356
2022-01-10	243.65	245.07	237.08	237.94	209.05	2,201,815
2022-01-07	244.88	246.79	241.27	242.12	212.73	2,757,217
2022-01-05	249.36	250.50	246.98	247.45	217.42	1,005,268
2022-01-04	245.07	250.12	245.07	248.79	218.59	2,323,150
2022-01-03	240.60	244.88	240.60	244.88	215.16	1,386,772
2021-12-30	242.03	242.50	240.31	240.41	211.23	1,786,072
2021-12-29	242.03	243.07	240.60	242.31	212.90	1,315,957
2021-12-28	239.84	242.50	239.55	242.50	213.07	1,088,254
2021-12-27	238.70	240.70	238.51	239.65	210.56	1,051,721
2021-12-23	230.32	240.12	230.23	239.74	210.64	2,349,227
2021-12-22	226.51	230.13	225.75	230.13	202.20	1,263,135
2021-12-21	227.09	228.04	225.18	226.51	199.02	1,472,410
2021-12-20	219.28	224.90	218.23	224.90	197.60	2,529,175
2021-12-17	226.51	227.66	223.47	224.71	197.43	2,454,644
2021-12-16	227.18	228.13	225.18	227.85	200.19	2,264,295
2021-12-15	221.57	224.14	221.18	222.71	195.67	2,230,207
2021-12-14	224.04	225.66	221.18	221.57	194.67	2,210,049
2021-12-13	224.14	227.56	222.71	222.71	195.67	1,661,621
2021-12-10	223.56	225.56	222.71	223.47	196.34	1,195,061
2021-12-09	226.51	227.28	223.18	224.99	197.68	2,073,677
2021-12-08	227.94	230.04	224.52	225.85	198.43	2,268,671
2021-12-07	225.85	228.80	225.37	228.13	200.44	2,454,240
2021-12-06	220.71	224.14	219.19	223.66	196.51	2,053,646
2021-12-03	221.95	222.80	218.04	218.14	191.66	2,296,407
2021-12-02	217.28	220.14	215.66	219.66	193.00	2,505,069
2021-12-01	215.66	220.80	215.00	220.61	193.83	2,104,312
2021-11-30	215.09	217.57	210.43	213.57	187.65	5,821,582
2021-11-29	218.71	221.09	216.52	218.33	191.83	2,045,067
2021-11-26	219.38	220.52	215.76	216.43	190.16	4,425,555
2021-11-25	226.13	228.70	225.66	227.66	200.02	1,567,743
2021-11-24	224.61	227.47	224.04	225.75	198.35	2,084,034
2021-11-23	225.56	226.61	222.80	223.85	196.68	2,300,470
2021-11-22	223.85	228.51	223.66	226.51	199.02	3,696,561
2021-11-19	221.95	222.99	217.85	221.18	194.34	2,741,523
2021-11-18	225.09	226.51	221.66	221.95	195.01	2,072,585
2021-11-17	219.76	225.09	219.66	225.09	197.76	3,877,257
2021-11-16	214.90	218.90	214.62	218.23	191.74	1,528,509
2021-11-15	215.00	215.66	214.14	214.90	188.82	1,178,838
2021-11-12	213.86	215.76	212.52	215.76	189.57	1,306,574
2021-11-11	210.91	215.00	210.53	213.86	187.90	1,932,772
2021-11-10	212.24	212.43	208.43	211.00	185.39	1,723,774
2021-11-09	212.81	213.76	211.29	211.76	186.06	1,486,072
2021-11-08	210.05	213.57	209.29	212.81	186.98	1,555,617
2021-11-05	210.62	211.10	209.67	210.33	184.80	652,391
2021-11-04	209.00	211.29	208.05	210.81	185.22	1,867,637
2021-11-03	207.48	209.10	206.62	207.57	182.38	1,399,205
2021-11-02	207.96	208.72	205.77	207.96	182.71	1,294,256
2021-11-01	207.86	209.86	207.10	207.96	182.71	1,226,880
2021-10-29	206.43	207.86	205.58	207.00	181.88	2,154,279
2021-10-28	206.05	207.67	205.58	207.48	182.29	1,945,551
2021-10-27	208.43	210.33	205.48	206.62	181.54	3,030,081
2021-10-26	210.05	212.14	209.10	209.67	184.22	2,666,744
2021-10-25	214.52	215.09	208.05	210.05	184.55	2,837,753
2021-10-22	209.76	214.71	209.57	213.95	187.98	3,718,309
2021-10-21	204.62	209.19	204.15	208.91	183.55	2,433,649
2021-10-20	207.57	209.57	203.67	205.48	180.54	3,856,553
2021-10-19	206.53	208.24	204.81	207.67	182.46	3,526,015
2021-10-18	201.58	212.90	199.87	202.72	178.11	4,607,684

← NewerPage 21 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.