Sandvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 217.60 | 219.40 | 215.40 | 217.80 | 214.40 | 2,696,106 |
| 2025-05-12 | 211.10 | 220.70 | 210.90 | 217.80 | 214.40 | 3,416,132 |
| 2025-05-09 | 205.60 | 208.00 | 205.20 | 206.10 | 202.88 | 1,597,670 |
| 2025-05-08 | 203.50 | 206.50 | 202.60 | 205.00 | 201.80 | 1,611,986 |
| 2025-05-07 | 200.40 | 204.40 | 200.00 | 202.60 | 199.44 | 2,468,457 |
| 2025-05-06 | 202.40 | 202.70 | 197.70 | 201.00 | 197.86 | 2,041,021 |
| 2025-05-05 | 204.30 | 204.30 | 201.20 | 203.00 | 199.83 | 1,470,600 |
| 2025-05-02 | 204.80 | 206.30 | 201.20 | 204.40 | 201.21 | 1,851,647 |
| 2025-04-30 | 198.25 | 200.40 | 195.95 | 200.10 | 196.97 | 2,190,034 |
| 2025-04-29 | 205.00 | 205.90 | 202.10 | 202.40 | 193.58 | 2,078,541 |
| 2025-04-28 | 203.40 | 206.00 | 202.30 | 203.90 | 192.81 | 2,332,462 |
| 2025-04-25 | 202.10 | 204.10 | 200.50 | 203.40 | 192.34 | 2,540,544 |
| 2025-04-24 | 197.35 | 200.30 | 195.45 | 199.80 | 188.94 | 2,160,620 |
| 2025-04-23 | 195.00 | 201.20 | 194.25 | 197.70 | 186.95 | 3,968,031 |
| 2025-04-22 | 187.30 | 191.85 | 185.25 | 191.85 | 181.42 | 2,745,667 |
| 2025-04-17 | 188.50 | 190.20 | 185.00 | 186.30 | 176.17 | 1,616,649 |
| 2025-04-16 | 186.30 | 190.00 | 182.00 | 189.90 | 179.57 | 5,554,134 |
| 2025-04-15 | 186.90 | 190.75 | 186.15 | 189.30 | 179.01 | 2,043,560 |
| 2025-04-14 | 188.50 | 188.55 | 184.60 | 187.10 | 176.93 | 2,841,660 |
| 2025-04-11 | 186.55 | 186.55 | 175.30 | 182.70 | 172.77 | 4,118,793 |
| 2025-04-10 | 197.60 | 198.00 | 184.95 | 184.95 | 174.89 | 3,302,719 |
| 2025-04-09 | 170.20 | 176.00 | 170.05 | 173.75 | 164.30 | 3,162,759 |
| 2025-04-08 | 180.00 | 181.70 | 175.80 | 177.95 | 168.27 | 3,065,638 |
| 2025-04-07 | 169.75 | 187.80 | 168.10 | 176.00 | 166.43 | 6,527,303 |
| 2025-04-04 | 192.20 | 193.80 | 181.45 | 185.45 | 175.37 | 4,728,437 |
| 2025-04-03 | 197.90 | 201.70 | 193.30 | 194.35 | 183.78 | 3,420,835 |
| 2025-04-02 | 207.30 | 208.40 | 203.80 | 207.90 | 196.60 | 2,638,561 |
| 2025-04-01 | 211.90 | 212.60 | 208.10 | 210.70 | 199.24 | 2,646,144 |
| 2025-03-31 | 214.90 | 214.90 | 209.40 | 210.00 | 198.58 | 2,866,156 |
| 2025-03-28 | 221.00 | 222.30 | 217.20 | 218.20 | 206.34 | 2,237,444 |
| 2025-03-27 | 224.10 | 224.90 | 221.50 | 223.80 | 211.63 | 2,502,809 |
| 2025-03-26 | 233.80 | 233.80 | 226.70 | 227.40 | 215.04 | 2,070,748 |
| 2025-03-25 | 229.10 | 232.20 | 226.10 | 232.20 | 219.57 | 1,653,266 |
| 2025-03-24 | 230.20 | 230.40 | 227.60 | 229.50 | 217.02 | 1,831,461 |
| 2025-03-21 | 230.40 | 231.90 | 226.80 | 228.10 | 215.70 | 3,008,079 |
| 2025-03-20 | 232.70 | 234.00 | 229.30 | 232.80 | 220.14 | 2,241,697 |
| 2025-03-19 | 233.00 | 234.40 | 232.10 | 232.50 | 219.86 | 2,830,794 |
| 2025-03-18 | 235.60 | 237.30 | 232.30 | 234.10 | 221.37 | 2,279,880 |
| 2025-03-17 | 234.30 | 234.80 | 231.20 | 234.50 | 221.75 | 1,313,144 |
| 2025-03-14 | 228.80 | 234.30 | 228.30 | 233.50 | 220.80 | 2,105,881 |
| 2025-03-13 | 228.20 | 230.00 | 224.90 | 228.30 | 215.89 | 1,920,368 |
| 2025-03-12 | 229.70 | 232.00 | 227.40 | 229.70 | 217.21 | 2,439,866 |
| 2025-03-11 | 233.50 | 234.10 | 226.50 | 227.00 | 214.66 | 2,251,619 |
| 2025-03-10 | 233.70 | 234.70 | 230.60 | 231.80 | 219.20 | 1,935,317 |
| 2025-03-07 | 232.70 | 234.10 | 229.80 | 233.70 | 220.99 | 2,733,074 |
| 2025-03-06 | 233.50 | 236.10 | 230.20 | 235.00 | 222.22 | 2,738,294 |
| 2025-03-05 | 227.70 | 232.70 | 226.60 | 231.20 | 218.63 | 2,704,614 |
| 2025-03-04 | 230.00 | 230.70 | 219.70 | 221.00 | 208.98 | 2,709,415 |
| 2025-03-03 | 232.70 | 237.00 | 231.30 | 233.20 | 220.52 | 2,045,040 |
| 2025-02-28 | 230.00 | 234.00 | 230.00 | 232.70 | 220.05 | 2,761,670 |
| 2025-02-27 | 235.10 | 236.00 | 231.60 | 233.70 | 220.99 | 1,747,655 |
| 2025-02-26 | 235.20 | 237.50 | 234.90 | 237.20 | 224.30 | 1,373,136 |
| 2025-02-25 | 231.90 | 235.50 | 231.20 | 233.60 | 220.90 | 1,899,162 |
| 2025-02-24 | 236.30 | 236.90 | 232.60 | 234.10 | 221.37 | 1,950,069 |
| 2025-02-21 | 237.40 | 239.10 | 235.80 | 236.30 | 223.45 | 2,231,738 |
| 2025-02-20 | 233.80 | 238.10 | 233.80 | 237.10 | 224.21 | 2,036,745 |
| 2025-02-19 | 240.70 | 240.70 | 232.60 | 233.90 | 221.18 | 2,211,493 |
| 2025-02-18 | 238.50 | 241.10 | 237.90 | 240.80 | 227.71 | 1,676,007 |
| 2025-02-17 | 238.80 | 239.50 | 237.70 | 238.50 | 225.53 | 1,238,550 |
| 2025-02-14 | 240.00 | 242.40 | 238.30 | 239.20 | 226.19 | 2,297,037 |
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.