Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	213.50	217.00	213.50	215.75	196.60	193,378
2023-03-29	208.10	213.70	208.00	212.65	193.78	796,410
2023-03-28	205.40	206.50	203.90	206.30	187.99	728,638
2023-03-27	202.93	204.30	201.20	203.53	185.46	1,899,862
2023-03-24	206.30	206.30	199.65	199.65	181.93	3,997,663
2023-03-23	206.75	206.90	203.30	206.05	187.77	929,174
2023-03-22	206.80	208.30	205.90	206.70	188.36	1,648,634
2023-03-21	207.15	207.30	205.30	206.75	188.40	1,475,271
2023-03-20	199.38	205.40	196.75	205.00	186.81	343,400
2023-03-17	204.95	206.10	198.80	200.70	182.89	476,361
2023-03-16	202.73	203.90	199.70	202.08	184.14	795,211
2023-03-15	208.20	210.10	199.01	208.20	189.72	506,932
2023-03-14	204.25	212.00	203.20	210.80	192.09	1,147,004
2023-03-13	209.35	209.70	200.60	204.60	186.44	1,990,135
2023-03-10	211.95	212.00	207.00	208.90	190.36	719,547
2023-03-09	219.70	220.80	214.70	215.40	196.29	703,537
2023-03-08	219.25	220.50	218.70	219.80	200.30	1,068,112
2023-03-07	222.95	224.10	219.00	220.70	201.12	247,378
2023-03-06	223.25	224.20	221.60	223.30	203.48	252,727
2023-03-03	218.45	222.80	218.30	221.60	201.94	144,741
2023-03-02	216.20	218.40	216.20	216.75	197.52	587,009
2023-03-01	216.60	220.90	216.60	217.65	198.34	231,442
2023-02-28	213.45	216.50	213.00	215.50	196.38	183,400
2023-02-27	213.75	216.10	213.60	214.10	195.10	378,100
2023-02-24	216.00	216.60	211.50	211.65	192.87	615,320
2023-02-23	214.55	217.20	214.40	216.30	197.11	336,655
2023-02-22	213.70	214.80	211.50	213.60	194.65	193,326
2023-02-21	217.45	219.40	213.80	215.20	196.10	151,681
2023-02-20	219.40	219.40	217.20	217.20	197.93	256,233
2023-02-17	217.65	219.25	216.10	219.25	199.79	363,839
2023-02-16	220.20	220.80	217.90	217.90	198.56	130,948
2023-02-15	214.85	219.70	214.20	219.05	199.61	74,076
2023-02-14	217.00	217.00	214.30	214.60	195.56	131,801
2023-02-13	216.85	217.50	215.60	216.40	197.20	394,901
2023-02-10	219.90	219.90	213.90	215.25	196.15	2,308,306
2023-02-09	223.95	224.80	219.80	221.70	202.03	204,097
2023-02-08	223.40	224.00	221.80	223.70	203.85	128,519
2023-02-07	221.05	222.60	219.60	221.35	201.71	101,857
2023-02-06	224.05	224.10	219.50	219.90	200.39	441,151
2023-02-03	223.30	225.00	221.40	223.00	203.21	348,770
2023-02-02	219.55	223.70	219.50	221.60	201.94	263,838
2023-02-01	216.15	218.20	216.10	216.40	197.20	318,650
2023-01-31	215.60	216.00	212.60	215.55	196.42	445,275
2023-01-30	217.25	217.40	214.90	216.95	197.70	313,458
2023-01-27	215.95	219.70	215.90	218.10	198.75	183,350
2023-01-26	217.55	218.00	214.90	216.60	197.38	512,724
2023-01-25	217.40	217.40	214.80	215.15	196.06	1,248,750
2023-01-24	217.85	218.50	215.50	215.75	196.60	340,843
2023-01-23	215.10	217.10	213.50	215.80	196.65	424,457
2023-01-20	206.45	214.80	204.90	213.00	194.10	3,456,816
2023-01-19	211.95	212.50	204.30	205.45	187.22	700,677
2023-01-18	211.30	215.95	211.10	215.95	196.79	239,559
2023-01-17	210.85	212.70	208.70	211.30	192.55	262,768
2023-01-16	210.20	211.50	207.20	210.10	191.46	290,459
2023-01-13	208.20	210.55	207.60	210.55	191.87	514,665
2023-01-12	206.25	210.60	205.70	210.00	191.37	305,299
2023-01-11	203.13	205.60	203.00	203.43	185.37	989,855
2023-01-10	203.58	203.90	199.90	203.08	185.05	332,910
2023-01-09	199.80	205.60	199.50	204.25	186.13	317,738
2023-01-06	193.48	193.48	193.48	193.48	176.31	0

← NewerPage 16 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.