Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	356.40	360.20	353.30	356.10	356.10	1,535,010
2026-10-15	355.40	355.40	349.50	352.70	352.70	2,669,629
2026-10-14	368.90	371.90	364.80	365.00	365.00	1,606,634
2026-10-13	365.60	369.60	362.80	364.60	364.60	2,034,246
2026-10-12	363.00	366.70	360.40	365.60	365.60	1,560,309
2026-10-09	357.40	362.80	355.70	360.90	360.90	1,415,584
2026-10-08	353.00	355.70	348.90	352.40	352.40	2,050,405
2026-10-07	364.10	368.50	355.50	355.50	355.50	2,125,763
2026-10-06	363.70	371.10	363.70	369.00	369.00	1,342,708
2026-10-05	360.70	364.50	359.50	362.30	362.30	1,299,971
2026-10-02	363.60	364.80	358.70	362.00	362.00	1,521,217
2026-10-01	373.20	373.20	356.80	358.50	358.50	2,498,382
2026-09-30	381.40	383.90	375.80	375.80	375.80	1,854,915
2026-09-29	376.40	386.50	375.90	378.50	378.50	1,401,402
2026-09-28	377.00	379.60	371.30	374.10	374.10	1,266,448
2026-09-25	377.30	383.90	377.00	378.00	378.00	1,966,329
2026-09-24	378.80	380.70	371.90	371.90	371.90	1,081,193
2026-09-23	387.70	388.00	380.50	383.50	383.50	1,368,533
2026-09-22	376.80	386.90	375.10	385.10	385.10	1,177,186
2026-09-21	374.60	381.00	372.60	375.40	375.40	1,240,038
2026-09-18	373.80	375.70	369.90	369.90	369.90	3,751,586
2026-09-17	376.30	381.40	373.10	373.10	373.10	1,856,656
2026-09-16	375.50	377.60	372.40	375.00	375.00	1,683,846
2026-09-15	367.60	374.70	362.00	370.60	370.60	2,172,782
2026-09-14	380.30	382.30	367.60	367.60	367.60	2,587,024
2026-09-11	386.00	387.00	379.90	385.20	385.20	1,354,780
2026-09-10	392.10	396.30	379.20	384.00	384.00	1,772,919
2026-09-09	399.70	404.40	391.10	392.60	392.60	2,311,700
2026-09-08	391.70	405.30	391.00	402.40	402.40	1,159,595
2026-09-07	392.00	395.50	391.70	393.30	393.30	1,135,922
2026-09-04	382.30	391.20	380.10	390.10	390.10	1,966,327
2026-09-03	370.40	384.30	369.60	380.20	380.20	1,451,004
2026-09-02	371.60	372.20	366.20	370.10	370.10	1,638,066
2026-09-01	384.40	388.40	373.90	373.90	373.90	1,842,835
2026-08-31	393.00	394.40	384.40	384.40	384.40	3,176,001
2026-08-28	396.00	399.80	391.80	393.10	393.10	1,269,255
2026-08-27	396.50	398.30	392.30	394.10	394.10	1,252,479
2026-08-26	394.30	399.50	394.00	394.50	394.50	2,193,914
2026-08-25	387.30	401.00	387.30	394.80	394.80	2,334,830
2026-08-24	384.90	393.10	383.60	387.10	387.10	1,804,613
2026-08-21	369.10	381.60	368.00	380.80	380.80	1,750,708
2026-08-20	358.50	369.90	357.50	368.70	368.70	1,308,562
2026-08-19	357.90	360.80	356.70	358.50	358.50	1,096,129
2026-08-18	357.50	360.40	355.40	356.90	356.90	1,598,143
2026-08-17	359.30	363.60	358.30	361.40	361.40	1,126,620
2026-08-14	357.10	359.70	353.20	359.20	359.20	2,029,832
2026-08-13	365.00	366.20	358.60	358.60	358.60	2,708,256
2026-08-12	370.00	370.00	364.40	365.60	365.60	882,227
2026-08-11	365.70	370.80	364.70	368.20	368.20	981,949
2026-08-10	365.00	369.80	364.40	367.10	367.10	1,059,888
2026-08-07	366.50	370.50	364.90	365.30	365.30	1,425,520
2026-08-06	372.90	373.20	367.10	367.70	367.70	1,921,821
2026-08-05	373.00	379.00	371.70	374.50	374.50	1,799,388
2026-08-04	361.20	370.60	360.60	369.50	369.50	1,639,683
2026-08-03	360.20	360.80	354.20	357.00	357.00	1,186,856
2026-07-31	358.50	366.30	354.50	356.00	356.00	1,590,759
2026-07-30	346.90	358.00	346.40	355.00	355.00	1,645,315
2026-07-29	348.10	351.60	345.40	346.80	346.80	1,936,070
2026-07-28	351.50	351.90	344.50	348.40	348.40	1,572,550
2026-07-27	353.20	357.80	350.70	352.50	352.50	2,089,289

Page 1 of 3 · 127 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.