Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	238.80	241.00	238.30	240.70	236.94	981,742
2025-08-07	234.40	240.90	234.40	238.80	235.07	1,481,061
2025-08-06	236.50	238.20	232.20	233.50	229.85	1,407,112
2025-08-05	233.50	236.50	232.80	235.30	231.62	1,276,156
2025-08-04	235.10	235.10	231.70	232.40	228.77	1,197,462
2025-08-01	236.80	237.40	231.50	233.30	229.66	1,503,148
2025-07-31	242.30	244.20	238.60	239.20	235.46	1,452,589
2025-07-30	242.60	244.70	241.20	241.90	238.12	929,256
2025-07-29	242.00	245.10	241.90	243.10	239.30	467,574
2025-07-28	249.00	249.60	239.70	241.70	237.92	1,022,106
2025-07-25	241.90	244.80	240.00	244.50	240.68	1,478,765
2025-07-24	244.10	244.60	241.80	242.50	238.71	1,025,839
2025-07-23	238.00	241.40	237.60	241.20	237.43	1,352,731
2025-07-22	239.00	239.00	235.40	236.60	232.90	1,059,123
2025-07-21	238.50	239.90	237.70	239.00	235.27	1,659,356
2025-07-18	241.10	244.00	236.60	237.20	233.49	2,010,316
2025-07-17	238.50	241.60	235.90	239.20	235.46	2,064,273
2025-07-16	227.70	237.30	221.80	234.60	230.94	3,719,028
2025-07-15	229.10	231.60	229.00	229.10	225.52	1,663,761
2025-07-14	228.30	229.20	227.10	227.80	224.24	1,249,256
2025-07-11	231.90	233.30	229.70	229.70	226.11	1,433,230
2025-07-10	228.20	233.60	227.60	233.10	229.46	1,751,591
2025-07-09	224.40	229.50	223.60	226.60	223.06	1,792,068
2025-07-08	222.90	223.80	220.00	223.80	220.30	1,254,721
2025-07-07	221.80	222.10	220.20	221.80	218.34	581,001
2025-07-04	221.70	222.90	220.80	221.90	218.43	944,390
2025-07-03	224.00	224.50	222.10	223.20	219.71	1,286,800
2025-07-02	218.60	223.60	217.30	223.00	219.52	2,040,822
2025-07-01	216.40	217.00	214.00	216.40	213.02	1,152,102
2025-06-30	220.90	220.90	215.30	216.90	213.51	1,964,836
2025-06-27	216.30	219.40	215.70	219.40	215.97	1,402,588
2025-06-26	213.60	215.40	211.60	214.50	211.15	1,824,864
2025-06-25	212.60	214.00	210.70	212.70	209.38	1,478,984
2025-06-24	214.50	216.50	211.20	211.60	208.29	2,062,049
2025-06-23	209.50	210.90	207.10	208.70	205.44	2,000,229
2025-06-19	207.90	211.60	207.90	209.50	206.23	3,033,168
2025-06-18	213.30	214.10	209.40	210.40	207.11	1,325,095
2025-06-17	212.20	215.30	211.30	213.00	209.67	2,419,926
2025-06-16	210.50	214.90	210.30	213.80	210.46	1,773,260
2025-06-13	207.60	211.70	207.60	210.50	207.21	2,786,913
2025-06-12	212.50	213.60	210.40	211.90	208.59	1,139,596
2025-06-11	215.20	216.20	214.00	214.30	210.95	1,125,495
2025-06-10	214.50	215.20	212.30	215.20	211.84	1,484,368
2025-06-09	214.90	215.70	213.40	214.40	211.05	1,916,545
2025-06-05	213.90	215.40	211.90	213.80	210.46	2,505,279
2025-06-04	208.90	213.50	208.90	213.00	209.67	2,169,438
2025-06-03	207.70	209.00	204.80	208.20	204.95	2,718,612
2025-06-02	207.60	209.00	205.20	207.70	204.46	2,003,720
2025-05-30	207.40	211.00	205.80	209.40	206.13	7,236,251
2025-05-28	208.60	211.10	207.80	210.80	207.51	1,339,035
2025-05-27	208.50	210.40	207.60	209.10	205.83	1,063,422
2025-05-26	208.80	209.50	206.70	208.50	205.24	972,430
2025-05-23	207.20	209.90	200.90	204.50	201.31	1,490,496
2025-05-22	210.40	211.00	205.80	207.20	203.96	2,334,436
2025-05-21	213.30	213.60	207.80	211.50	208.20	3,616,765
2025-05-20	215.80	217.70	213.50	214.60	211.25	1,981,148
2025-05-19	215.00	216.10	213.40	215.50	212.13	1,450,474
2025-05-16	217.70	219.50	215.00	215.90	212.53	1,824,177
2025-05-15	214.50	218.70	213.60	217.60	214.20	1,495,996
2025-05-14	218.10	218.40	214.80	215.80	212.43	2,188,306

← NewerPage 6 of 21 · 1,257 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.