Sandvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 202.00 | 203.10 | 200.10 | 202.20 | 191.21 | 2,125,301 |
| 2024-11-12 | 209.90 | 210.10 | 202.90 | 203.10 | 192.06 | 2,609,029 |
| 2024-11-11 | 213.80 | 214.90 | 211.60 | 212.30 | 200.76 | 1,485,740 |
| 2024-11-08 | 215.00 | 215.20 | 210.60 | 211.80 | 200.28 | 1,727,109 |
| 2024-11-07 | 210.00 | 219.10 | 209.70 | 216.80 | 205.01 | 2,729,168 |
| 2024-11-06 | 210.30 | 217.70 | 209.80 | 210.00 | 198.58 | 2,801,656 |
| 2024-11-05 | 209.30 | 209.80 | 207.30 | 209.70 | 198.30 | 2,034,397 |
| 2024-11-04 | 210.00 | 211.10 | 209.00 | 209.30 | 197.92 | 1,238,365 |
| 2024-11-01 | 209.80 | 210.60 | 209.40 | 210.10 | 198.68 | 819,464 |
| 2024-10-31 | 210.80 | 211.20 | 207.60 | 209.00 | 197.64 | 2,704,240 |
| 2024-10-30 | 213.70 | 214.40 | 211.00 | 212.90 | 201.32 | 2,203,846 |
| 2024-10-29 | 215.80 | 218.20 | 214.30 | 214.30 | 202.65 | 1,951,741 |
| 2024-10-28 | 211.20 | 215.50 | 211.20 | 214.90 | 203.21 | 1,929,371 |
| 2024-10-25 | 207.90 | 211.30 | 207.90 | 211.00 | 199.53 | 1,817,468 |
| 2024-10-24 | 210.30 | 213.20 | 208.40 | 208.50 | 197.16 | 2,334,381 |
| 2024-10-23 | 207.10 | 212.40 | 207.10 | 210.60 | 199.15 | 2,272,347 |
| 2024-10-22 | 212.70 | 213.30 | 209.40 | 212.00 | 200.47 | 3,003,411 |
| 2024-10-21 | 217.00 | 219.10 | 207.70 | 213.10 | 201.51 | 5,143,686 |
| 2024-10-18 | 215.00 | 219.20 | 215.00 | 217.60 | 205.77 | 1,729,885 |
| 2024-10-17 | 215.80 | 216.40 | 213.70 | 214.50 | 202.84 | 2,116,322 |
| 2024-10-16 | 213.20 | 217.00 | 212.60 | 215.80 | 204.07 | 1,280,670 |
| 2024-10-15 | 219.30 | 220.20 | 214.80 | 215.20 | 203.50 | 1,748,768 |
| 2024-10-14 | 220.40 | 221.20 | 217.60 | 219.30 | 207.38 | 991,646 |
| 2024-10-11 | 217.70 | 221.80 | 217.30 | 220.40 | 208.42 | 1,002,684 |
| 2024-10-10 | 219.50 | 220.00 | 216.20 | 217.80 | 205.96 | 1,359,120 |
| 2024-10-09 | 219.00 | 220.60 | 217.80 | 219.90 | 207.94 | 1,158,892 |
| 2024-10-08 | 219.80 | 221.30 | 217.40 | 218.80 | 206.90 | 1,576,685 |
| 2024-10-07 | 225.10 | 225.30 | 221.70 | 223.60 | 211.44 | 847,377 |
| 2024-10-04 | 221.40 | 227.00 | 220.80 | 224.40 | 212.20 | 1,257,889 |
| 2024-10-03 | 224.00 | 224.40 | 220.60 | 221.10 | 209.08 | 1,187,749 |
| 2024-10-02 | 224.90 | 225.50 | 223.00 | 224.50 | 212.29 | 1,262,262 |
| 2024-10-01 | 226.60 | 228.00 | 223.30 | 224.00 | 211.82 | 1,822,869 |
| 2024-09-30 | 228.60 | 231.30 | 226.30 | 226.90 | 214.56 | 2,172,482 |
| 2024-09-27 | 227.00 | 229.50 | 225.80 | 228.60 | 216.17 | 3,357,501 |
| 2024-09-26 | 221.40 | 226.70 | 221.40 | 226.70 | 214.37 | 2,611,688 |
| 2024-09-25 | 217.00 | 218.50 | 216.20 | 218.10 | 206.24 | 1,187,798 |
| 2024-09-24 | 217.40 | 220.00 | 216.10 | 217.50 | 205.67 | 1,596,898 |
| 2024-09-23 | 214.00 | 215.10 | 210.80 | 214.30 | 202.65 | 1,549,275 |
| 2024-09-20 | 217.90 | 219.20 | 214.40 | 214.90 | 203.21 | 2,868,299 |
| 2024-09-19 | 213.30 | 219.80 | 213.30 | 218.20 | 206.34 | 2,522,808 |
| 2024-09-18 | 210.90 | 211.20 | 209.60 | 211.10 | 199.62 | 982,039 |
| 2024-09-17 | 207.30 | 212.30 | 207.20 | 210.90 | 199.43 | 2,115,716 |
| 2024-09-16 | 206.20 | 207.40 | 205.60 | 206.30 | 195.08 | 1,251,878 |
| 2024-09-13 | 204.70 | 206.70 | 204.70 | 206.10 | 194.89 | 1,340,055 |
| 2024-09-12 | 205.50 | 207.20 | 203.30 | 204.10 | 193.00 | 1,694,555 |
| 2024-09-11 | 201.20 | 203.50 | 200.00 | 201.70 | 190.73 | 1,506,864 |
| 2024-09-10 | 201.30 | 203.20 | 199.30 | 200.70 | 189.79 | 1,487,131 |
| 2024-09-09 | 200.10 | 202.20 | 199.90 | 201.60 | 190.64 | 1,420,204 |
| 2024-09-06 | 200.00 | 202.80 | 198.20 | 198.65 | 187.85 | 1,972,988 |
| 2024-09-05 | 203.10 | 203.60 | 201.20 | 201.30 | 190.35 | 1,881,468 |
| 2024-09-04 | 205.80 | 208.80 | 202.90 | 203.80 | 192.72 | 2,808,778 |
| 2024-09-03 | 216.20 | 216.70 | 210.90 | 210.90 | 199.43 | 2,067,111 |
| 2024-09-02 | 217.90 | 217.90 | 215.90 | 216.30 | 204.54 | 1,138,525 |
| 2024-08-30 | 218.50 | 218.80 | 217.90 | 218.30 | 206.43 | 2,605,448 |
| 2024-08-29 | 214.40 | 218.80 | 214.40 | 218.20 | 206.34 | 1,099,264 |
| 2024-08-28 | 213.30 | 215.80 | 212.50 | 214.10 | 202.46 | 1,142,961 |
| 2024-08-27 | 214.90 | 215.70 | 213.10 | 213.20 | 201.61 | 887,614 |
| 2024-08-26 | 214.00 | 214.80 | 212.40 | 214.50 | 202.84 | 742,454 |
| 2024-08-23 | 213.20 | 215.40 | 213.00 | 214.20 | 202.55 | 1,496,062 |
| 2024-08-22 | 212.40 | 214.20 | 212.30 | 213.40 | 201.80 | 1,225,209 |
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.