Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	152.40	155.75	151.95	153.45	139.83	1,232,561
2022-10-07	158.15	158.60	152.80	153.48	139.86	574,625
2022-10-06	158.83	160.80	158.05	158.98	144.87	517,701
2022-10-05	161.53	162.20	157.30	158.25	144.21	607,829
2022-10-04	157.55	163.20	157.00	162.65	148.22	928,746
2022-10-03	152.55	155.80	149.50	154.28	140.58	811,941
2022-09-30	148.40	153.15	147.65	153.00	139.42	1,655,673
2022-09-29	152.68	152.95	146.30	147.25	134.18	926,748
2022-09-28	147.45	153.25	147.05	152.35	138.83	449,121
2022-09-27	149.83	150.85	148.50	149.68	136.39	425,783
2022-09-26	148.70	151.85	148.64	148.98	135.76	623,960
2022-09-23	150.50	152.20	149.10	150.65	137.28	835,351
2022-09-22	153.60	154.40	148.80	149.65	136.37	1,107,280
2022-09-21	153.23	155.95	152.55	155.95	142.11	408,714
2022-09-20	158.05	158.90	154.10	154.75	141.02	179,582
2022-09-16	155.75	156.80	153.65	156.23	142.36	626,977
2022-09-15	159.83	160.80	157.15	157.75	143.75	613,500
2022-09-14	161.90	163.40	157.95	158.30	144.25	822,057
2022-09-13	170.80	170.80	163.88	165.48	150.79	261,937
2022-09-12	167.73	170.15	167.15	169.38	154.35	323,443
2022-09-09	163.90	167.20	163.85	165.60	150.91	467,820
2022-09-08	162.43	164.00	158.95	162.38	147.97	743,738
2022-09-07	159.73	163.00	159.23	162.18	147.78	526,654
2022-09-06	161.70	164.20	160.50	161.68	147.33	295,878
2022-09-05	162.30	163.10	160.20	161.73	147.37	498,704
2022-09-02	161.13	167.25	159.80	166.23	151.47	584,738
2022-09-01	165.20	165.50	158.44	160.20	145.98	482,406
2022-08-31	172.78	173.40	166.93	167.58	152.70	2,313,518
2022-08-30	172.18	176.85	170.95	172.15	156.87	901,916
2022-08-26	177.85	177.85	170.36	171.10	155.92	611,557
2022-08-25	182.08	183.55	179.75	182.48	166.28	453,670
2022-08-24	180.98	181.90	177.35	180.50	164.48	604,885
2022-08-23	180.48	183.75	179.80	181.30	165.21	706,173
2022-08-22	185.05	185.70	179.77	180.55	164.53	968,399
2022-08-19	187.05	188.00	184.85	186.93	170.34	560,007
2022-08-18	181.70	189.30	181.45	187.28	170.66	443,157
2022-08-17	185.95	185.95	180.10	180.30	164.30	469,977
2022-08-16	182.20	185.55	181.60	184.10	167.76	305,221
2022-08-15	183.51	183.51	180.70	181.90	165.76	82,211
2022-08-12	182.95	185.00	182.55	183.03	166.78	1,595,947
2022-08-11	184.65	185.45	181.05	182.70	166.49	264,279
2022-08-10	177.10	183.55	176.60	182.25	166.08	324,981
2022-08-09	180.18	180.45	176.60	178.15	162.34	615,363
2022-08-08	178.00	183.05	178.00	181.95	165.80	335,626
2022-08-05	180.75	181.50	176.48	176.95	161.25	1,062,248
2022-08-04	180.28	181.70	179.80	179.80	163.84	780,028
2022-08-03	181.08	181.10	178.45	178.45	162.61	1,789,088
2022-08-02	179.30	181.50	178.65	180.85	164.80	404,564
2022-08-01	187.00	187.00	180.50	181.23	165.14	593,475
2022-07-29	183.55	187.05	182.95	185.23	168.79	414,852
2022-07-28	177.68	181.28	177.35	181.28	165.19	536,759
2022-07-27	177.48	179.10	176.50	177.43	161.68	1,158,435
2022-07-26	174.85	178.90	174.85	176.55	160.88	1,059,810
2022-07-25	175.15	176.10	173.50	175.23	159.68	382,247
2022-07-22	175.25	177.60	173.35	177.60	161.84	895,994
2022-07-21	172.20	175.55	170.30	175.50	159.93	918,765
2022-07-20	171.93	175.75	171.30	172.65	157.33	706,203
2022-07-19	164.68	172.15	164.05	171.88	156.62	1,186,794
2022-07-18	168.18	169.85	165.45	166.05	151.32	1,469,988
2022-07-15	168.53	170.80	161.60	165.90	151.18	1,816,615

← NewerPage 18 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.