Sandvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	249.80	254.50	245.50	249.30	221.90	891,233
2022-01-19	245.15	251.00	244.90	247.30	220.12	570,051
2022-01-18	249.60	249.60	244.80	247.25	220.08	635,778
2022-01-17	248.65	252.40	248.40	250.30	222.79	397,106
2022-01-14	253.80	255.50	246.80	247.15	219.99	362,194
2022-01-13	255.40	258.60	252.90	257.70	229.38	213,085
2022-01-12	256.40	257.10	251.20	256.40	228.22	207,488
2022-01-11	252.85	254.90	251.00	252.60	224.84	286,170
2022-01-10	256.20	257.40	249.10	249.10	221.72	1,070,007
2022-01-07	257.95	258.90	253.70	255.55	227.47	666,936
2022-01-06	260.40	260.40	260.40	260.40	231.78	0
2022-01-05	262.65	262.90	259.50	260.40	231.78	395,991
2022-01-04	257.75	262.80	257.50	260.40	231.78	591,744
2021-12-31	254.35	254.35	254.35	254.35	226.40	0
2021-12-30	254.40	254.60	252.60	254.35	226.40	681,529
2021-12-29	254.40	255.30	252.80	254.40	226.44	188,463
2021-12-24	250.80	250.80	250.80	250.80	223.24	0
2021-12-23	242.00	252.40	242.00	250.80	223.24	261,798
2021-12-22	238.45	241.80	237.30	239.05	212.78	451,429
2021-12-21	238.40	239.40	236.60	237.80	211.67	393,371
2021-12-20	230.20	236.30	229.40	235.45	209.57	389,567
2021-12-17	238.15	239.20	234.90	235.35	209.49	250,833
2021-12-16	238.90	239.70	236.60	239.05	212.78	289,288
2021-12-15	232.75	235.60	232.70	235.00	209.17	409,376
2021-12-14	235.60	237.10	232.50	233.30	207.66	748,600
2021-12-13	236.00	238.90	234.00	236.00	210.06	486,459
2021-12-10	234.70	237.00	234.00	234.15	208.42	656,337
2021-12-09	238.20	238.70	234.50	235.75	209.84	606,904
2021-12-08	239.50	241.70	236.10	236.85	210.82	476,012
2021-12-07	237.55	240.40	237.20	239.40	213.09	480,019
2021-12-06	232.05	235.40	230.40	234.40	208.64	1,185,602
2021-12-03	233.50	233.90	229.20	230.90	205.52	265,598
2021-12-02	228.20	231.30	226.70	230.20	204.90	190,576
2021-12-01	226.90	232.10	224.40	232.00	206.50	1,080,864
2021-11-30	226.10	228.60	221.20	226.45	201.56	1,304,392
2021-11-29	229.90	232.00	227.80	230.95	205.57	482,179
2021-11-26	230.30	231.60	226.80	228.90	203.74	636,084
2021-11-25	237.75	240.30	237.60	239.55	213.22	295,895
2021-11-24	236.00	238.90	236.00	238.50	212.29	495,177
2021-11-23	237.05	237.88	234.10	234.55	208.77	275,856
2021-11-22	235.45	239.90	235.20	238.05	211.89	440,684
2021-11-19	233.65	234.30	229.00	231.95	206.46	1,520,847
2021-11-18	236.00	238.00	233.20	235.20	209.35	194,271
2021-11-17	230.90	236.50	230.90	235.75	209.84	290,979
2021-11-16	226.00	230.00	225.70	228.45	203.34	524,489
2021-11-15	225.65	226.40	225.20	225.45	200.67	267,079
2021-11-12	224.20	226.73	223.50	226.05	201.21	171,691
2021-11-11	221.60	225.80	221.60	223.40	198.85	222,418
2021-11-10	222.75	223.10	218.98	220.55	196.31	2,997,230
2021-11-09	223.55	224.60	222.00	223.20	198.67	501,879
2021-11-08	220.60	224.30	219.90	222.65	198.18	129,852
2021-11-05	221.25	221.80	220.40	221.75	197.38	180,468
2021-11-04	219.80	222.00	218.70	221.75	197.38	338,839
2021-11-03	218.05	219.50	217.20	217.80	193.86	216,214
2021-11-02	218.00	219.30	216.30	218.10	194.13	360,823
2021-11-01	218.75	220.60	217.80	219.15	195.07	96,959
2021-10-29	217.40	218.30	216.10	217.15	193.29	1,593,248
2021-10-28	216.70	218.20	216.20	216.60	192.80	2,053,683
2021-10-27	219.25	220.80	215.90	216.95	193.11	255,499
2021-10-26	220.95	222.70	219.90	220.85	196.58	414,195

← NewerPage 21 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.