Sandvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 345.10 | 355.00 | 338.60 | 353.40 | 347.88 | 4,293,660 |
| 2026-01-30 | 352.00 | 354.00 | 346.30 | 351.70 | 346.21 | 4,441,812 |
| 2026-01-29 | 348.30 | 358.30 | 348.30 | 354.10 | 348.57 | 7,847,779 |
| 2026-01-28 | 350.00 | 350.70 | 343.80 | 346.40 | 340.99 | 3,862,487 |
| 2026-01-27 | 342.90 | 345.40 | 335.80 | 345.40 | 340.00 | 5,631,707 |
| 2026-01-26 | 329.20 | 339.00 | 328.10 | 339.00 | 333.70 | 3,592,820 |
| 2026-01-23 | 330.70 | 333.20 | 329.80 | 333.10 | 327.90 | 1,796,007 |
| 2026-01-22 | 330.20 | 333.20 | 327.30 | 330.70 | 325.53 | 3,037,794 |
| 2026-01-21 | 321.30 | 327.70 | 321.20 | 327.60 | 322.48 | 2,550,143 |
| 2026-01-20 | 317.80 | 321.30 | 314.40 | 321.30 | 316.28 | 3,027,380 |
| 2026-01-19 | 319.80 | 321.60 | 317.00 | 320.50 | 315.49 | 1,896,214 |
| 2026-01-16 | 329.30 | 329.80 | 325.60 | 327.30 | 322.19 | 2,173,197 |
| 2026-01-15 | 325.00 | 329.80 | 323.90 | 328.50 | 323.37 | 2,244,708 |
| 2026-01-14 | 322.80 | 324.80 | 321.30 | 323.70 | 318.64 | 3,166,815 |
| 2026-01-13 | 319.80 | 322.80 | 316.20 | 321.10 | 316.08 | 2,785,858 |
| 2026-01-12 | 315.40 | 317.60 | 313.60 | 316.40 | 311.46 | 1,635,836 |
| 2026-01-09 | 309.30 | 316.40 | 308.00 | 315.40 | 310.47 | 1,928,565 |
| 2026-01-08 | 314.40 | 315.00 | 309.60 | 310.90 | 306.04 | 2,152,489 |
| 2026-01-07 | 313.80 | 318.40 | 308.30 | 316.70 | 311.75 | 3,270,148 |
| 2026-01-05 | 303.40 | 306.80 | 303.00 | 304.90 | 300.14 | 1,083,963 |
| 2026-01-02 | 300.60 | 302.40 | 298.70 | 301.80 | 297.09 | 1,091,000 |
| 2025-12-30 | 298.90 | 301.90 | 298.10 | 300.60 | 295.90 | 1,571,854 |
| 2025-12-29 | 297.70 | 299.80 | 296.90 | 299.40 | 294.72 | 1,233,415 |
| 2025-12-23 | 297.30 | 298.00 | 296.10 | 296.30 | 291.67 | 1,135,309 |
| 2025-12-22 | 296.40 | 298.40 | 294.10 | 297.20 | 292.56 | 1,327,377 |
| 2025-12-19 | 295.50 | 296.70 | 293.50 | 295.70 | 291.08 | 3,213,548 |
| 2025-12-18 | 285.10 | 295.50 | 284.70 | 295.10 | 290.49 | 2,919,786 |
| 2025-12-17 | 291.50 | 292.40 | 284.10 | 284.30 | 279.86 | 2,126,290 |
| 2025-12-16 | 290.90 | 291.60 | 289.30 | 291.50 | 286.95 | 2,459,409 |
| 2025-12-15 | 291.80 | 293.40 | 290.50 | 292.60 | 288.03 | 2,887,217 |
| 2025-12-12 | 294.90 | 296.30 | 290.20 | 291.10 | 286.55 | 1,884,063 |
| 2025-12-11 | 292.60 | 294.00 | 290.60 | 293.20 | 288.62 | 1,407,534 |
| 2025-12-10 | 292.30 | 292.80 | 289.10 | 291.10 | 286.55 | 1,683,350 |
| 2025-12-09 | 293.00 | 293.70 | 291.00 | 291.70 | 287.14 | 1,900,338 |
| 2025-12-08 | 291.60 | 294.40 | 290.80 | 293.00 | 288.42 | 1,255,403 |
| 2025-12-05 | 292.20 | 292.20 | 288.90 | 291.00 | 286.45 | 1,942,235 |
| 2025-12-04 | 292.50 | 294.00 | 290.50 | 291.40 | 286.85 | 1,613,638 |
| 2025-12-03 | 289.10 | 291.40 | 288.20 | 290.50 | 285.96 | 1,527,649 |
| 2025-12-02 | 286.30 | 288.60 | 285.20 | 288.40 | 283.89 | 1,518,898 |
| 2025-12-01 | 284.10 | 286.50 | 282.10 | 286.50 | 282.02 | 1,636,390 |
| 2025-11-28 | 284.60 | 285.20 | 283.90 | 285.10 | 280.65 | 1,840,903 |
| 2025-11-27 | 286.20 | 286.80 | 284.00 | 284.60 | 280.15 | 1,066,319 |
| 2025-11-26 | 285.70 | 286.60 | 284.40 | 286.20 | 281.73 | 1,667,837 |
| 2025-11-25 | 281.60 | 284.30 | 280.00 | 283.70 | 279.27 | 1,107,187 |
| 2025-11-24 | 280.00 | 282.60 | 277.20 | 281.00 | 276.61 | 2,655,340 |
| 2025-11-21 | 273.70 | 277.70 | 272.70 | 277.10 | 272.77 | 2,155,187 |
| 2025-11-20 | 282.40 | 282.50 | 279.10 | 279.10 | 274.74 | 1,384,249 |
| 2025-11-19 | 277.00 | 280.50 | 275.50 | 278.50 | 274.15 | 1,938,571 |
| 2025-11-18 | 279.80 | 280.90 | 276.00 | 277.10 | 272.77 | 2,519,079 |
| 2025-11-17 | 287.60 | 287.80 | 284.00 | 284.80 | 280.35 | 1,474,781 |
| 2025-11-14 | 287.40 | 288.30 | 283.50 | 288.20 | 283.70 | 1,521,451 |
| 2025-11-13 | 293.50 | 294.80 | 288.10 | 288.80 | 284.29 | 1,634,783 |
| 2025-11-12 | 293.10 | 294.80 | 291.90 | 293.30 | 288.72 | 1,189,427 |
| 2025-11-11 | 290.40 | 292.70 | 288.90 | 292.10 | 287.54 | 1,370,674 |
| 2025-11-10 | 289.20 | 290.70 | 288.70 | 289.90 | 285.37 | 1,098,772 |
| 2025-11-07 | 287.50 | 289.70 | 283.90 | 285.80 | 281.34 | 1,503,045 |
| 2025-11-06 | 287.00 | 289.70 | 286.40 | 287.20 | 282.71 | 1,302,982 |
| 2025-11-05 | 279.00 | 289.30 | 278.20 | 287.80 | 283.30 | 2,352,915 |
| 2025-11-04 | 280.30 | 283.00 | 278.90 | 280.80 | 276.41 | 1,575,187 |
| 2025-11-03 | 287.40 | 287.40 | 284.20 | 285.40 | 280.94 | 1,653,173 |
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.