Sandvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 235.00 | 240.20 | 234.90 | 239.90 | 226.86 | 2,486,196 |
| 2025-02-12 | 230.00 | 233.40 | 229.20 | 232.60 | 219.95 | 1,421,280 |
| 2025-02-11 | 228.60 | 229.30 | 226.90 | 229.00 | 216.55 | 901,286 |
| 2025-02-10 | 228.30 | 229.50 | 228.20 | 229.00 | 216.55 | 1,362,537 |
| 2025-02-07 | 230.70 | 231.00 | 227.30 | 228.20 | 215.79 | 936,709 |
| 2025-02-06 | 224.00 | 230.90 | 223.60 | 230.60 | 218.06 | 1,473,792 |
| 2025-02-05 | 225.30 | 225.30 | 221.30 | 223.60 | 211.44 | 1,785,179 |
| 2025-02-04 | 225.30 | 226.90 | 222.70 | 226.60 | 214.28 | 1,449,001 |
| 2025-02-03 | 221.90 | 226.00 | 221.80 | 225.20 | 212.95 | 2,176,582 |
| 2025-01-31 | 232.90 | 232.90 | 228.90 | 230.00 | 217.49 | 1,461,672 |
| 2025-01-30 | 232.00 | 233.70 | 228.90 | 231.30 | 218.72 | 2,017,476 |
| 2025-01-29 | 231.80 | 232.00 | 228.90 | 231.40 | 218.82 | 1,792,001 |
| 2025-01-28 | 230.00 | 231.70 | 229.10 | 230.70 | 218.16 | 2,365,161 |
| 2025-01-27 | 228.30 | 229.50 | 226.80 | 228.60 | 216.17 | 2,866,818 |
| 2025-01-24 | 231.50 | 232.00 | 227.50 | 232.00 | 219.39 | 3,288,754 |
| 2025-01-23 | 218.40 | 230.10 | 218.20 | 230.10 | 217.59 | 4,715,461 |
| 2025-01-22 | 211.90 | 214.90 | 210.70 | 211.50 | 200.00 | 2,038,412 |
| 2025-01-21 | 209.70 | 212.20 | 209.40 | 212.20 | 200.66 | 1,453,532 |
| 2025-01-20 | 209.90 | 210.80 | 208.40 | 209.90 | 198.49 | 1,295,734 |
| 2025-01-17 | 206.70 | 210.80 | 206.20 | 209.60 | 198.20 | 2,819,817 |
| 2025-01-16 | 207.20 | 208.40 | 205.90 | 207.00 | 195.74 | 1,155,921 |
| 2025-01-15 | 201.50 | 206.40 | 201.50 | 205.70 | 194.52 | 1,680,548 |
| 2025-01-14 | 203.80 | 205.20 | 201.20 | 201.40 | 190.45 | 1,838,983 |
| 2025-01-13 | 202.60 | 203.20 | 200.70 | 202.20 | 191.21 | 1,402,176 |
| 2025-01-10 | 207.80 | 210.00 | 203.40 | 203.70 | 192.62 | 1,532,714 |
| 2025-01-09 | 205.60 | 208.40 | 204.70 | 207.80 | 196.50 | 1,757,566 |
| 2025-01-08 | 203.60 | 206.80 | 203.20 | 205.10 | 193.95 | 1,381,588 |
| 2025-01-07 | 205.60 | 205.60 | 202.70 | 204.50 | 193.38 | 1,499,015 |
| 2025-01-03 | 200.90 | 201.60 | 199.50 | 200.00 | 189.13 | 735,330 |
| 2025-01-02 | 199.75 | 201.40 | 198.55 | 201.20 | 190.26 | 1,105,669 |
| 2024-12-30 | 198.90 | 199.25 | 196.70 | 198.30 | 187.52 | 1,558,667 |
| 2024-12-27 | 199.00 | 200.30 | 198.50 | 199.65 | 188.79 | 1,462,292 |
| 2024-12-23 | 198.90 | 199.50 | 196.85 | 198.70 | 187.90 | 1,164,669 |
| 2024-12-20 | 197.95 | 199.55 | 195.55 | 199.00 | 188.18 | 5,014,744 |
| 2024-12-19 | 201.40 | 202.10 | 199.70 | 200.00 | 189.13 | 1,700,323 |
| 2024-12-18 | 205.90 | 206.90 | 203.70 | 205.40 | 194.23 | 959,565 |
| 2024-12-17 | 204.10 | 207.30 | 203.90 | 205.40 | 194.23 | 1,079,934 |
| 2024-12-16 | 208.00 | 208.20 | 204.60 | 204.90 | 193.76 | 1,390,887 |
| 2024-12-13 | 209.00 | 210.60 | 208.30 | 208.50 | 197.16 | 1,490,091 |
| 2024-12-12 | 213.70 | 214.10 | 209.00 | 209.70 | 198.30 | 1,862,165 |
| 2024-12-11 | 212.50 | 214.40 | 211.70 | 213.20 | 201.61 | 1,220,480 |
| 2024-12-10 | 214.50 | 215.40 | 213.30 | 213.30 | 201.70 | 1,584,290 |
| 2024-12-09 | 215.90 | 217.60 | 215.10 | 215.80 | 204.07 | 1,490,855 |
| 2024-12-06 | 210.90 | 213.10 | 210.90 | 212.90 | 201.32 | 1,029,209 |
| 2024-12-05 | 211.10 | 212.00 | 210.50 | 211.40 | 199.91 | 982,556 |
| 2024-12-04 | 211.00 | 213.60 | 210.80 | 211.30 | 199.81 | 1,704,597 |
| 2024-12-03 | 206.50 | 211.00 | 206.50 | 209.50 | 198.11 | 1,533,847 |
| 2024-12-02 | 200.30 | 207.50 | 200.20 | 206.30 | 195.08 | 1,996,472 |
| 2024-11-29 | 201.10 | 201.80 | 200.10 | 201.70 | 190.73 | 2,397,414 |
| 2024-11-28 | 201.20 | 203.20 | 200.70 | 201.20 | 190.26 | 833,783 |
| 2024-11-27 | 200.70 | 201.20 | 199.15 | 200.40 | 189.50 | 1,513,287 |
| 2024-11-26 | 201.50 | 202.20 | 200.00 | 201.00 | 190.07 | 1,697,865 |
| 2024-11-25 | 204.00 | 205.40 | 202.40 | 203.20 | 192.15 | 3,030,617 |
| 2024-11-22 | 203.40 | 204.50 | 200.70 | 202.60 | 191.58 | 2,235,621 |
| 2024-11-21 | 201.10 | 202.30 | 198.90 | 202.30 | 191.30 | 1,717,646 |
| 2024-11-20 | 203.90 | 204.40 | 201.10 | 201.10 | 190.17 | 1,154,521 |
| 2024-11-19 | 205.60 | 207.10 | 200.20 | 202.40 | 191.39 | 1,744,331 |
| 2024-11-18 | 203.70 | 205.90 | 202.10 | 204.90 | 193.76 | 1,525,409 |
| 2024-11-15 | 201.30 | 205.10 | 200.80 | 203.90 | 192.81 | 1,811,197 |
| 2024-11-14 | 203.00 | 204.80 | 201.20 | 203.10 | 192.06 | 2,184,913 |
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.