Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	193.40	198.35	192.40	193.48	176.31	354,422
2023-01-04	193.55	195.15	192.55	193.48	176.31	788,862
2023-01-03	192.28	194.25	192.05	192.25	175.19	311,210
2022-12-30	191.05	191.80	188.40	190.83	173.89	137,381
2022-12-29	189.50	192.20	189.30	191.35	174.37	91,236
2022-12-28	192.05	193.25	189.60	190.03	173.16	452,494
2022-12-23	187.70	190.10	187.55	188.23	171.52	244,078
2022-12-22	191.50	192.20	186.95	187.03	170.43	232,627
2022-12-21	188.03	191.95	187.25	191.65	174.64	573,005
2022-12-20	186.25	188.80	185.75	187.75	171.09	120,179
2022-12-19	188.20	189.60	187.90	188.33	171.61	266,730
2022-12-16	189.18	190.95	187.53	189.45	172.64	533,566
2022-12-15	191.78	192.65	188.90	189.85	173.00	480,162
2022-12-14	193.75	195.20	190.85	195.05	177.74	610,912
2022-12-13	189.78	196.40	188.85	194.20	176.97	559,671
2022-12-12	188.60	190.30	188.15	188.58	171.84	583,637
2022-12-09	187.95	189.95	187.95	188.15	171.45	513,240
2022-12-08	188.60	189.40	186.65	188.65	171.91	339,346
2022-12-07	192.93	192.95	187.10	188.90	172.14	538,042
2022-12-06	194.25	196.25	192.75	194.10	176.88	538,165
2022-12-05	193.40	195.40	192.10	194.15	176.92	405,830
2022-12-02	193.28	193.80	190.75	192.45	175.37	859,333
2022-12-01	193.80	194.45	190.60	193.00	175.87	173,885
2022-11-30	193.43	195.10	190.85	191.90	174.87	450,164
2022-11-29	191.93	193.05	191.70	192.55	175.46	185,380
2022-11-28	193.05	193.45	191.00	191.40	174.42	158,951
2022-11-25	194.15	194.85	192.95	193.88	176.67	64,561
2022-11-24	194.83	195.86	193.18	193.18	176.03	64,042
2022-11-23	193.65	196.50	193.65	195.78	178.40	131,418
2022-11-22	189.85	193.90	189.70	193.90	176.69	156,563
2022-11-21	190.40	190.55	189.15	190.35	173.46	179,432
2022-11-18	189.63	192.75	189.50	192.03	174.99	222,439
2022-11-17	191.18	192.90	188.00	188.85	172.09	133,753
2022-11-16	192.70	192.70	189.60	189.75	172.91	233,502
2022-11-15	196.35	196.70	191.85	192.45	175.37	201,586
2022-11-14	196.78	198.00	193.10	195.65	178.29	703,900
2022-11-11	193.90	198.05	191.90	196.25	178.84	395,565
2022-11-10	185.95	193.00	184.45	191.50	174.51	598,686
2022-11-09	186.38	187.05	184.70	186.18	169.65	157,750
2022-11-08	184.13	187.25	182.75	185.38	168.93	557,153
2022-11-07	176.75	184.85	175.95	184.20	167.85	775,026
2022-11-04	171.10	177.45	169.50	169.50	154.46	236,643
2022-11-03	171.20	171.20	168.50	169.50	154.46	641,936
2022-11-02	174.78	175.45	172.80	172.90	157.56	1,359,828
2022-11-01	174.45	176.45	172.95	174.03	158.58	554,842
2022-10-31	175.00	175.00	172.15	172.85	157.51	534,170
2022-10-28	173.58	176.10	171.95	175.08	159.54	436,466
2022-10-27	175.83	176.60	173.85	175.60	160.02	367,287
2022-10-26	172.70	175.90	171.50	174.30	158.83	777,176
2022-10-25	174.75	174.95	170.55	172.05	156.78	591,553
2022-10-24	172.10	174.65	169.05	173.45	158.06	2,098,957
2022-10-21	166.78	170.80	166.25	170.63	155.48	755,703
2022-10-20	165.98	170.20	164.20	168.65	153.68	2,884,328
2022-10-19	170.73	171.30	165.80	167.30	152.45	884,229
2022-10-18	167.05	171.65	165.65	169.00	154.00	864,339
2022-10-17	157.50	166.00	155.95	164.68	150.06	1,764,232
2022-10-14	159.90	161.75	156.10	156.43	142.54	546,723
2022-10-13	154.10	159.05	151.80	158.53	144.46	518,846
2022-10-12	154.53	157.45	153.35	154.70	140.97	634,226
2022-10-11	151.85	154.20	150.65	153.40	139.79	666,266

← NewerPage 17 of 22 · 1,262 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.