Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	192.43	192.43	189.80	190.73	169.76	18,505,362
2022-04-13	191.35	191.80	188.10	190.73	169.76	2,040,969
2022-04-12	191.80	193.10	187.85	192.08	170.97	1,727,450
2022-04-11	197.40	197.40	191.70	193.25	172.01	509,453
2022-04-08	195.18	198.35	192.65	197.20	175.53	763,163
2022-04-07	193.63	195.05	192.15	192.85	171.66	1,059,578
2022-04-06	198.65	199.95	190.55	191.23	170.21	1,047,611
2022-04-05	204.10	205.10	198.95	199.55	177.62	607,559
2022-04-04	205.40	206.00	200.50	204.70	182.20	715,302
2022-04-01	201.55	205.70	200.88	204.80	182.29	633,826
2022-03-31	206.40	206.98	200.80	200.90	178.82	1,225,363
2022-03-30	208.20	208.20	200.10	204.35	181.89	1,146,256
2022-03-29	207.85	215.20	206.10	211.30	188.08	660,973
2022-03-28	204.60	206.70	203.30	205.00	182.47	2,575,616
2022-03-25	213.35	214.00	202.50	202.98	180.67	1,463,610
2022-03-24	216.70	217.70	212.30	212.70	189.32	1,087,936
2022-03-23	218.15	219.10	212.70	217.35	193.46	465,110
2022-03-22	219.35	220.40	217.60	219.20	195.11	1,344,445
2022-03-21	216.50	219.30	215.90	219.20	195.11	505,815
2022-03-18	217.25	218.20	215.00	217.10	193.24	376,303
2022-03-17	222.90	223.70	215.00	216.20	192.44	922,526
2022-03-16	216.10	222.70	216.10	221.80	197.42	871,765
2022-03-15	210.35	213.20	206.90	212.65	189.28	861,251
2022-03-14	211.60	216.10	210.40	213.25	189.81	1,033,756
2022-03-11	207.80	211.70	206.10	208.40	185.50	1,277,038
2022-03-10	207.25	209.50	203.20	207.15	184.38	1,362,624
2022-03-09	204.05	206.60	199.20	205.35	182.78	1,453,785
2022-03-08	188.80	200.90	188.70	197.90	176.15	1,721,770
2022-03-07	178.35	196.75	178.30	194.45	173.08	1,559,356
2022-03-04	192.85	193.95	186.35	187.38	166.78	2,754,975
2022-03-03	201.15	202.34	195.90	196.63	175.02	1,154,347
2022-03-02	190.70	203.10	190.30	202.73	180.45	3,028,270
2022-03-01	205.25	206.40	194.85	196.23	174.66	1,533,733
2022-02-28	207.80	209.70	201.50	206.35	183.67	2,801,983
2022-02-25	213.30	218.50	209.20	217.45	193.55	766,797
2022-02-24	212.55	218.80	210.10	212.95	189.55	1,443,128
2022-02-23	228.75	231.20	225.10	226.00	201.16	456,233
2022-02-22	223.85	231.10	223.70	228.60	203.48	1,744,248
2022-02-21	237.55	237.90	228.60	231.30	205.88	731,875
2022-02-18	238.45	239.30	236.10	237.10	211.04	566,623
2022-02-17	243.85	246.10	238.50	238.60	212.38	460,281
2022-02-16	241.60	245.10	240.60	243.65	216.87	867,528
2022-02-15	232.30	240.70	232.00	239.05	212.78	683,244
2022-02-14	232.15	233.90	228.00	233.10	207.48	803,632
2022-02-11	235.65	239.30	235.60	238.00	211.84	697,579
2022-02-10	239.90	241.50	237.50	239.50	213.18	543,544
2022-02-09	235.65	242.30	235.50	240.75	214.29	243,155
2022-02-08	234.65	237.30	233.00	234.20	208.46	216,126
2022-02-07	236.95	238.10	233.40	234.75	208.95	544,478
2022-02-04	245.50	246.10	234.30	235.50	209.62	857,436
2022-02-03	246.50	246.70	243.20	243.20	216.47	647,955
2022-02-02	248.30	249.60	245.50	245.50	218.52	2,594,243
2022-02-01	245.05	248.70	244.70	247.65	220.43	374,665
2022-01-31	242.70	244.50	241.30	243.45	216.69	764,904
2022-01-28	245.45	246.20	238.00	240.25	213.85	668,295
2022-01-27	239.85	246.40	239.50	245.45	218.48	6,844,009
2022-01-26	238.95	246.30	238.80	246.00	218.96	711,490
2022-01-25	237.55	239.10	234.70	237.90	211.75	607,965
2022-01-24	242.50	243.60	233.40	235.20	209.35	1,465,076
2022-01-21	249.10	249.10	242.20	243.25	216.52	727,550

← NewerPage 20 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.