Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	204.03	204.20	201.07	201.30	187.88	204,741
2023-09-21	207.40	207.40	204.00	206.20	192.46	928,127
2023-09-20	205.20	209.90	205.20	209.30	195.35	644,557
2023-09-19	206.70	207.90	204.40	204.60	190.96	180,046
2023-09-18	207.05	208.30	205.70	207.05	193.25	1,228,437
2023-09-15	205.05	209.20	203.21	206.95	193.16	737,941
2023-09-14	201.20	204.10	200.60	202.88	189.35	251,418
2023-09-13	201.68	202.70	198.50	201.48	188.05	575,736
2023-09-12	204.60	205.50	203.00	204.30	190.68	154,216
2023-09-11	206.00	207.70	205.90	206.55	192.78	295,558
2023-09-08	207.30	207.30	203.20	205.00	191.34	206,091
2023-09-07	210.45	211.00	206.00	206.25	192.50	264,575
2023-09-06	210.10	211.70	208.60	210.95	196.89	154,225
2023-09-05	207.90	211.60	207.60	210.65	196.61	1,932,224
2023-09-04	208.80	210.40	208.80	209.60	195.63	241,531
2023-09-01	207.00	209.60	207.00	208.55	194.65	759,938
2023-08-31	207.35	207.35	207.35	207.35	193.53	930,355
2023-08-30	210.15	210.40	207.10	208.95	195.02	185,285
2023-08-29	206.70	209.90	206.60	209.85	195.86	445,169
2023-08-25	200.95	203.20	200.50	201.73	188.28	218,525
2023-08-24	204.95	206.20	201.33	201.33	187.91	875,885
2023-08-23	204.50	205.30	202.90	203.83	190.24	195,453
2023-08-22	201.78	204.30	201.30	202.68	189.17	954,456
2023-08-21	202.28	203.20	200.20	200.45	187.09	377,659
2023-08-18	200.60	203.20	199.75	203.18	189.63	445,460
2023-08-17	202.98	203.00	201.20	201.83	188.37	348,847
2023-08-16	202.60	204.90	202.60	204.65	191.01	33,918
2023-08-15	206.75	207.10	202.90	204.00	190.40	243,772
2023-08-14	204.20	208.30	204.00	206.60	192.83	471,093
2023-08-11	205.70	206.10	204.50	205.55	191.85	642,234
2023-08-10	206.85	206.85	206.85	206.85	193.06	516,051
2023-08-09	205.50	208.30	205.50	206.30	192.55	335,272
2023-08-08	205.20	206.30	202.10	203.18	189.63	818,252
2023-08-07	205.35	207.60	204.30	207.30	193.48	451,308
2023-08-04	207.20	207.50	204.50	205.35	191.66	362,416
2023-08-03	209.90	210.00	205.10	205.40	191.71	1,108,849
2023-08-02	211.75	212.10	208.00	210.60	196.56	1,109,033
2023-08-01	212.50	215.20	212.50	214.45	200.16	638,103
2023-07-31	210.25	214.60	210.18	213.85	199.60	506,211
2023-07-28	210.80	210.82	208.90	210.45	196.42	699,772
2023-07-27	208.50	211.40	208.30	210.70	196.66	480,951
2023-07-26	210.20	210.40	206.50	207.60	193.76	1,429,700
2023-07-25	207.75	211.30	206.50	211.30	197.22	348,943
2023-07-24	204.35	207.35	204.00	206.50	192.74	121,386
2023-07-21	204.35	205.70	202.50	204.35	190.73	432,150
2023-07-20	203.28	205.34	201.40	203.28	189.73	717,855
2023-07-19	210.25	212.00	201.70	205.65	191.94	623,536
2023-07-18	204.50	209.10	203.80	206.90	193.11	757,941
2023-07-17	202.03	204.10	201.60	203.73	190.15	1,692,977
2023-07-14	205.05	206.20	202.50	203.13	189.59	2,175,656
2023-07-13	209.90	209.90	205.50	207.00	193.20	450,980
2023-07-12	206.95	208.60	205.40	206.55	192.78	1,644,400
2023-07-11	205.25	206.10	202.60	205.55	191.85	159,547
2023-07-10	202.03	204.00	201.10	202.03	188.56	228,835
2023-07-07	200.13	203.60	197.40	201.78	188.33	748,352
2023-07-06	203.18	203.21	199.65	201.10	187.70	355,108
2023-07-05	207.65	208.20	204.67	205.30	191.62	1,017,149
2023-07-04	211.45	211.60	207.60	209.30	195.35	106,827
2023-07-03	211.25	212.40	210.60	211.65	197.54	159,432
2023-06-30	207.60	210.70	207.60	209.85	195.86	414,644

← NewerPage 14 of 22 · 1,268 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
2024-04-30	5.5000 SEK
2023-04-28	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.