Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	170.43	172.95	166.55	167.68	152.80	887,525
2022-07-13	172.65	174.85	169.95	172.35	157.06	1,208,431
2022-07-12	166.62	173.25	166.62	171.65	156.42	928,276
2022-07-11	172.58	173.00	169.75	170.25	155.14	700,485
2022-07-08	174.75	176.45	172.75	174.90	159.38	406,947
2022-07-07	169.63	174.30	168.60	173.23	157.85	1,022,491
2022-07-06	166.83	169.20	165.20	167.60	152.73	332,890
2022-07-05	169.65	171.30	164.80	165.83	151.11	637,565
2022-07-04	167.38	169.85	167.15	167.85	152.96	530,611
2022-07-01	164.35	170.00	163.00	166.20	151.45	614,894
2022-06-30	170.60	170.75	164.10	165.35	150.68	1,063,458
2022-06-29	175.63	175.85	171.45	173.95	158.51	880,799
2022-06-28	175.65	177.80	173.85	174.40	158.92	922,454
2022-06-27	171.00	176.50	171.00	173.78	158.35	1,106,680
2022-06-24	167.55	167.55	167.55	167.55	152.68	0
2022-06-23	173.65	173.65	166.90	167.55	152.68	1,440,467
2022-06-22	176.80	176.95	172.80	174.70	159.20	3,178,242
2022-06-21	178.65	182.10	178.40	180.80	164.76	615,744
2022-06-20	181.15	181.15	176.35	176.75	161.07	1,171,957
2022-06-17	184.93	186.70	179.95	181.10	165.03	1,302,773
2022-06-16	189.00	189.00	183.30	184.35	167.99	1,012,474
2022-06-15	190.13	192.35	188.45	191.33	174.35	514,411
2022-06-14	192.78	192.90	188.20	190.35	173.46	1,537,749
2022-06-13	191.40	193.15	190.15	191.83	174.80	1,184,323
2022-06-10	199.58	201.80	193.60	195.70	178.33	1,894,957
2022-06-09	204.40	205.60	200.20	201.93	184.01	1,698,294
2022-06-08	206.80	207.40	204.60	204.90	186.72	2,233,138
2022-06-07	208.15	208.30	204.20	206.70	188.36	2,094,527
2022-06-06	202.98	202.98	202.98	202.98	184.96	0
2022-06-01	201.30	204.60	199.55	202.98	184.96	1,315,191
2022-05-31	203.08	204.10	199.99	200.90	183.07	2,092,348
2022-05-30	202.53	204.20	201.70	203.63	185.56	967,532
2022-05-27	195.13	202.00	193.75	200.60	182.80	584,252
2022-05-26	191.73	191.73	191.73	191.73	174.71	0
2022-05-25	191.80	193.50	188.65	191.73	174.71	508,477
2022-05-24	191.73	193.15	190.05	191.73	174.71	286,557
2022-05-23	194.98	195.00	190.25	192.48	175.40	1,884,870
2022-05-20	192.95	195.25	191.10	191.53	174.53	1,339,984
2022-05-19	189.18	191.25	188.45	190.98	174.03	811,490
2022-05-18	193.40	196.45	192.40	193.40	176.24	807,806
2022-05-17	190.35	197.30	190.35	191.80	174.78	973,862
2022-05-16	187.35	190.50	186.45	189.28	172.48	2,346,527
2022-05-13	186.85	187.60	183.30	187.38	170.75	996,869
2022-05-12	183.58	186.60	182.60	184.48	168.11	777,336
2022-05-11	181.95	189.10	180.45	187.60	170.95	6,594,481
2022-05-10	178.23	186.05	176.55	179.90	163.94	1,819,953
2022-05-09	177.75	178.45	173.70	177.05	161.34	1,592,685
2022-05-06	179.68	181.00	175.85	178.88	163.00	7,289,415
2022-05-05	184.75	185.35	179.40	180.13	164.14	8,930,152
2022-05-04	185.20	185.20	180.50	181.40	165.30	5,101,690
2022-05-03	186.60	187.00	183.70	186.43	169.88	32,639,916
2022-04-29	187.20	188.80	186.30	188.60	171.86	1,726,784
2022-04-28	192.73	192.85	183.00	184.38	168.01	1,365,848
2022-04-27	192.93	198.25	192.30	194.68	173.28	3,509,104
2022-04-26	197.13	198.30	192.85	192.85	171.66	9,159,333
2022-04-25	197.53	199.90	194.53	196.00	174.46	2,267,210
2022-04-22	203.83	205.30	192.75	203.38	181.02	3,546,911
2022-04-21	205.15	212.10	201.40	208.85	185.90	9,372,909
2022-04-20	196.33	206.90	196.10	205.40	182.83	12,125,259
2022-04-19	191.78	197.15	190.45	197.00	175.35	10,117,740

← NewerPage 19 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.