Sandvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 379.60 | 387.80 | 377.30 | 380.30 | 380.30 | 1,867,615 |
| 2026-04-28 | 392.60 | 392.70 | 379.50 | 384.10 | 378.10 | 1,964,681 |
| 2026-04-27 | 396.70 | 399.00 | 389.30 | 390.60 | 384.50 | 1,472,850 |
| 2026-04-24 | 397.70 | 401.30 | 391.60 | 395.90 | 389.72 | 1,362,642 |
| 2026-04-23 | 390.70 | 401.30 | 389.50 | 400.20 | 393.95 | 1,878,938 |
| 2026-04-22 | 396.40 | 401.50 | 377.40 | 392.30 | 386.17 | 3,120,861 |
| 2026-04-21 | 400.00 | 401.60 | 389.60 | 392.60 | 386.47 | 1,842,003 |
| 2026-04-20 | 398.20 | 401.00 | 395.00 | 398.80 | 392.57 | 1,417,212 |
| 2026-04-17 | 395.90 | 404.30 | 391.30 | 404.30 | 397.98 | 3,223,232 |
| 2026-04-16 | 396.60 | 397.30 | 391.50 | 397.30 | 391.09 | 2,603,576 |
| 2026-04-15 | 400.20 | 402.10 | 393.00 | 394.10 | 387.94 | 2,657,551 |
| 2026-04-14 | 401.90 | 403.80 | 397.40 | 399.60 | 393.36 | 1,763,873 |
| 2026-04-13 | 395.30 | 398.80 | 392.10 | 397.20 | 391.00 | 2,297,851 |
| 2026-04-10 | 398.00 | 405.00 | 395.20 | 402.50 | 396.21 | 1,556,981 |
| 2026-04-09 | 392.00 | 396.80 | 388.70 | 394.60 | 388.44 | 1,667,768 |
| 2026-04-08 | 389.80 | 395.70 | 386.20 | 393.30 | 387.16 | 2,595,613 |
| 2026-04-07 | 367.30 | 374.20 | 365.80 | 370.10 | 364.32 | 2,941,981 |
| 2026-04-02 | 352.40 | 366.40 | 352.40 | 366.40 | 360.68 | 1,569,354 |
| 2026-04-01 | 371.30 | 373.60 | 367.20 | 371.80 | 365.99 | 2,148,442 |
| 2026-03-31 | 346.50 | 358.30 | 345.70 | 357.40 | 351.82 | 2,449,472 |
| 2026-03-30 | 343.70 | 349.70 | 341.30 | 345.70 | 340.30 | 2,034,789 |
| 2026-03-27 | 347.40 | 348.50 | 341.90 | 344.70 | 339.32 | 1,677,473 |
| 2026-03-26 | 351.40 | 352.70 | 346.10 | 347.40 | 341.97 | 1,687,274 |
| 2026-03-25 | 349.50 | 355.80 | 349.50 | 353.20 | 347.68 | 2,230,257 |
| 2026-03-24 | 342.00 | 344.60 | 334.90 | 344.60 | 339.22 | 1,464,592 |
| 2026-03-23 | 324.50 | 349.60 | 321.60 | 342.00 | 336.66 | 2,629,190 |
| 2026-03-20 | 342.60 | 344.00 | 332.30 | 334.10 | 328.88 | 3,473,491 |
| 2026-03-19 | 350.00 | 350.50 | 336.20 | 337.70 | 332.42 | 3,042,018 |
| 2026-03-18 | 359.80 | 367.20 | 356.40 | 358.50 | 352.90 | 2,456,389 |
| 2026-03-17 | 354.90 | 358.20 | 352.40 | 352.50 | 346.99 | 2,056,989 |
| 2026-03-16 | 358.40 | 360.70 | 355.20 | 356.20 | 350.64 | 1,757,300 |
| 2026-03-13 | 374.80 | 375.30 | 354.80 | 356.20 | 350.64 | 3,028,089 |
| 2026-03-12 | 378.00 | 384.80 | 373.70 | 380.20 | 374.26 | 1,561,514 |
| 2026-03-11 | 377.70 | 382.20 | 374.70 | 379.10 | 373.18 | 2,020,780 |
| 2026-03-10 | 373.80 | 382.00 | 368.90 | 380.50 | 374.56 | 2,674,195 |
| 2026-03-09 | 353.40 | 359.70 | 350.80 | 358.00 | 352.41 | 2,389,299 |
| 2026-03-06 | 375.70 | 377.90 | 360.70 | 366.30 | 360.58 | 2,428,594 |
| 2026-03-05 | 379.80 | 387.50 | 374.60 | 374.60 | 368.75 | 1,851,700 |
| 2026-03-04 | 377.70 | 383.50 | 372.00 | 380.00 | 374.06 | 4,003,056 |
| 2026-03-03 | 380.30 | 383.60 | 371.00 | 378.70 | 372.78 | 3,029,528 |
| 2026-03-02 | 393.00 | 397.10 | 387.80 | 391.90 | 385.78 | 2,114,149 |
| 2026-02-27 | 399.00 | 404.00 | 396.20 | 399.40 | 393.16 | 3,006,544 |
| 2026-02-26 | 395.70 | 400.20 | 394.00 | 398.00 | 391.78 | 1,993,778 |
| 2026-02-25 | 392.30 | 399.90 | 392.30 | 397.60 | 391.39 | 1,661,910 |
| 2026-02-24 | 384.50 | 391.50 | 384.20 | 391.10 | 384.99 | 2,056,023 |
| 2026-02-23 | 381.00 | 385.70 | 379.10 | 383.10 | 377.12 | 1,919,954 |
| 2026-02-20 | 377.60 | 382.30 | 375.60 | 379.60 | 373.67 | 2,156,939 |
| 2026-02-19 | 378.70 | 379.60 | 375.00 | 377.50 | 371.60 | 2,493,773 |
| 2026-02-18 | 373.20 | 379.90 | 372.80 | 379.80 | 373.87 | 1,600,625 |
| 2026-02-17 | 373.90 | 374.50 | 367.20 | 372.90 | 367.08 | 2,409,346 |
| 2026-02-16 | 376.80 | 380.00 | 376.10 | 377.10 | 371.21 | 1,588,092 |
| 2026-02-13 | 379.70 | 380.00 | 368.10 | 376.80 | 370.91 | 2,546,550 |
| 2026-02-12 | 389.00 | 390.00 | 380.60 | 381.20 | 375.25 | 2,262,235 |
| 2026-02-11 | 381.30 | 392.10 | 379.90 | 386.90 | 380.86 | 2,689,925 |
| 2026-02-10 | 380.30 | 382.80 | 379.10 | 381.40 | 375.44 | 2,565,190 |
| 2026-02-09 | 374.80 | 380.00 | 372.00 | 379.70 | 373.77 | 2,647,066 |
| 2026-02-06 | 367.30 | 373.30 | 365.00 | 371.80 | 365.99 | 1,916,679 |
| 2026-02-05 | 368.30 | 370.40 | 363.20 | 366.80 | 361.07 | 2,396,459 |
| 2026-02-04 | 370.00 | 378.80 | 368.00 | 370.80 | 365.01 | 5,329,990 |
| 2026-02-03 | 360.00 | 367.00 | 357.20 | 365.80 | 360.09 | 3,207,637 |
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.