Sandvik AB - Price History
Monthly price history for SAND.ST (Sandvik AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK227.20 | SEK227.20 |
| April 2024 | SEK222.70 | SEK222.70 |
| March 2024 | SEK231.93 | SEK237.70 |
| February 2024 | SEK227.25 | SEK232.90 |
| January 2024 | SEK214.08 | SEK219.40 |
| December 2023 | SEK212.81 | SEK218.10 |
| November 2023 | SEK201.98 | SEK207 |
| October 2023 | SEK185 | SEK189.60 |
| September 2023 | SEK196.71 | SEK201.60 |
| August 2023 | SEK202.37 | SEK207.40 |
| July 2023 | SEK208.61 | SEK213.80 |
| June 2023 | SEK205.10 | SEK210.20 |
| May 2023 | SEK186.02 | SEK190.65 |
| April 2023 | SEK198.56 | SEK208.50 |
| March 2023 | SEK209.32 | SEK219.80 |
| February 2023 | SEK205.52 | SEK215.80 |
| January 2023 | SEK205.13 | SEK215.40 |
| December 2022 | SEK179.42 | SEK188.40 |
| November 2022 | SEK181.90 | SEK191 |
| October 2022 | SEK164.37 | SEK172.60 |
| September 2022 | SEK145.28 | SEK152.55 |
| August 2022 | SEK158.99 | SEK166.95 |
| July 2022 | SEK168.72 | SEK177.17 |
| June 2022 | SEK150.32 | SEK157.85 |
| May 2022 | SEK181.28 | SEK190.35 |
| April 2022 | SEK170.63 | SEK179.16 |
| March 2022 | SEK177.74 | SEK191.30 |
| February 2022 | SEK182.96 | SEK196.92 |
| January 2022 | SEK214.26 | SEK230.61 |
| December 2021 | SEK223.37 | SEK240.41 |
| November 2021 | SEK198.44 | SEK213.57 |
| October 2021 | SEK192.34 | SEK207 |
| September 2021 | SEK177.92 | SEK191.49 |
| August 2021 | SEK194.55 | SEK209.38 |
| July 2021 | SEK198.35 | SEK213.48 |
| June 2021 | SEK193.31 | SEK208.05 |
| May 2021 | SEK193.31 | SEK208.05 |
| April 2021 | SEK185.08 | SEK199.20 |
| March 2021 | SEK206.80 | SEK227.08 |
| February 2021 | SEK196.48 | SEK215.76 |
| January 2021 | SEK180.97 | SEK198.72 |
| December 2020 | SEK174.47 | SEK191.58 |
| November 2020 | SEK166.71 | SEK183.07 |
| October 2020 | SEK137.37 | SEK150.85 |
| September 2020 | SEK152.45 | SEK167.41 |
| August 2020 | SEK147.17 | SEK161.61 |
| July 2020 | SEK140.93 | SEK154.75 |
| June 2020 | SEK150.89 | SEK165.70 |
| May 2020 | SEK135.12 | SEK148.38 |
| April 2020 | SEK131.13 | SEK144 |
| March 2020 | SEK122.42 | SEK134.43 |
| February 2020 | SEK137.29 | SEK150.76 |
| January 2020 | SEK152.67 | SEK167.65 |
| December 2019 | SEK158.30 | SEK173.84 |
| November 2019 | SEK150.94 | SEK165.75 |
| October 2019 | SEK147.64 | SEK162.13 |
| September 2019 | SEK132.91 | SEK145.95 |
| August 2019 | SEK121.99 | SEK133.96 |
| July 2019 | SEK129.27 | SEK141.95 |
| June 2019 | SEK147.86 | SEK162.37 |
| May 2019 | SEK127.02 | SEK139.48 |
| April 2019 | SEK152.24 | SEK167.17 |
| March 2019 | SEK127.76 | SEK143.71 |
| February 2019 | SEK128.39 | SEK144.43 |
| January 2019 | SEK122.09 | SEK137.34 |
| December 2018 | SEK106.90 | SEK120.25 |
| November 2018 | SEK114.22 | SEK128.48 |
| October 2018 | SEK122.59 | SEK137.91 |
| September 2018 | SEK133.47 | SEK150.14 |
| August 2018 | SEK135.41 | SEK152.33 |
| July 2018 | SEK136.09 | SEK153.09 |
| June 2018 | SEK134.52 | SEK151.33 |
| May 2018 | SEK129.45 | SEK145.62 |
| April 2018 | SEK126.91 | SEK142.76 |
| March 2018 | SEK126.04 | SEK145.09 |
| February 2018 | SEK127.73 | SEK147.04 |
| January 2018 | SEK128.27 | SEK147.66 |
| December 2017 | SEK118.80 | SEK136.76 |
| November 2017 | SEK118.80 | SEK136.76 |
| October 2017 | SEK126.41 | SEK145.52 |
| September 2017 | SEK116.16 | SEK133.72 |
| August 2017 | SEK108.55 | SEK124.96 |
| July 2017 | SEK105.25 | SEK121.16 |
| June 2017 | SEK109.54 | SEK126.11 |
| May 2017 | SEK112.60 | SEK129.63 |
| April 2017 | SEK117.56 | SEK135.34 |
| March 2017 | SEK108.57 | SEK127.44 |
| February 2017 | SEK99.57 | SEK116.87 |
| January 2017 | SEK95.68 | SEK112.30 |
| December 2016 | SEK91.38 | SEK107.26 |
| November 2016 | SEK88.54 | SEK103.93 |
| October 2016 | SEK83.27 | SEK97.74 |
| September 2016 | SEK76.50 | SEK89.80 |
| August 2016 | SEK75.36 | SEK88.46 |
| July 2016 | SEK74.35 | SEK87.28 |
| June 2016 | SEK67.90 | SEK79.71 |
| May 2016 | SEK66.12 | SEK77.62 |
| April 2016 | SEK66.81 | SEK78.42 |
| March 2016 | SEK66.14 | SEK79.95 |
| February 2016 | SEK61.65 | SEK74.52 |
| January 2016 | SEK56.10 | SEK67.81 |
| December 2015 | SEK58.30 | SEK70.48 |
| November 2015 | SEK71.14 | SEK85.99 |
| October 2015 | SEK62.91 | SEK76.04 |
| September 2015 | SEK56.06 | SEK67.76 |
| August 2015 | SEK64.41 | SEK77.85 |
| July 2015 | SEK68.66 | SEK82.99 |
| June 2015 | SEK72.16 | SEK87.23 |
| May 2015 | SEK80.86 | SEK97.74 |
| April 2015 | SEK79.84 | SEK99.93 |
| March 2015 | SEK73.34 | SEK91.80 |
| February 2015 | SEK71.17 | SEK89.08 |
| January 2015 | SEK66 | SEK82.61 |
| December 2014 | SEK58.09 | SEK72.71 |
| November 2014 | SEK59.38 | SEK74.33 |
| October 2014 | SEK61.51 | SEK77 |
| September 2014 | SEK61.89 | SEK77.47 |
| August 2014 | SEK66.26 | SEK82.94 |
| July 2014 | SEK66.23 | SEK82.90 |
| June 2014 | SEK69.42 | SEK86.89 |
| May 2014 | SEK72.46 | SEK90.70 |
| April 2014 | SEK67.19 | SEK87.32 |
| March 2014 | SEK66.97 | SEK87.04 |
| February 2014 | SEK65.51 | SEK85.13 |
| January 2014 | SEK67.30 | SEK87.46 |
| December 2013 | SEK66.42 | SEK86.32 |
| November 2013 | SEK67.12 | SEK87.23 |
| October 2013 | SEK64.22 | SEK83.47 |
| September 2013 | SEK65.03 | SEK84.52 |
| August 2013 | SEK64.92 | SEK84.37 |
| July 2013 | SEK60.38 | SEK78.47 |
| June 2013 | SEK58.73 | SEK76.33 |
| May 2013 | SEK68.62 | SEK89.18 |
| April 2013 | SEK67.26 | SEK87.42 |
| March 2013 | SEK70.64 | SEK95.36 |
| February 2013 | SEK74.10 | SEK100.03 |
| January 2013 | SEK71.98 | SEK97.17 |
| December 2012 | SEK72.97 | SEK98.50 |
| November 2012 | SEK70.11 | SEK94.65 |
| October 2012 | SEK64.86 | SEK87.56 |
| September 2012 | SEK62.85 | SEK84.85 |
| August 2012 | SEK62.46 | SEK84.32 |
| July 2012 | SEK66.80 | SEK90.18 |
| June 2012 | SEK62.29 | SEK84.09 |
| May 2012 | SEK63.80 | SEK86.13 |
| April 2012 | SEK72.71 | SEK101.36 |
| March 2012 | SEK65.20 | SEK90.89 |
| February 2012 | SEK69.03 | SEK96.22 |
| January 2012 | SEK68.62 | SEK95.65 |
| December 2011 | SEK57.66 | SEK80.37 |
| November 2011 | SEK58.89 | SEK82.09 |
| October 2011 | SEK61.55 | SEK85.80 |
| September 2011 | SEK54.62 | SEK76.14 |
| August 2011 | SEK57.83 | SEK80.61 |
| July 2011 | SEK68.75 | SEK95.84 |
| June 2011 | SEK75.72 | SEK105.55 |
| May 2011 | SEK79.88 | SEK111.35 |
| April 2011 | SEK85.39 | SEK122.01 |
| March 2011 | SEK79.33 | SEK113.35 |
| February 2011 | SEK80.92 | SEK115.64 |
| January 2011 | SEK84.32 | SEK120.49 |
| December 2010 | SEK87.32 | SEK124.77 |
| November 2010 | SEK79.26 | SEK113.26 |
| October 2010 | SEK67.07 | SEK95.84 |
| September 2010 | SEK68.80 | SEK98.32 |
| August 2010 | SEK58.31 | SEK83.32 |
| July 2010 | SEK62.11 | SEK88.75 |
| June 2010 | SEK64.01 | SEK91.46 |
| May 2010 | SEK61.78 | SEK88.27 |
| April 2010 | SEK69.24 | SEK99.93 |
| March 2010 | SEK59.52 | SEK85.90 |
| February 2010 | SEK50.62 | SEK73.05 |
| January 2010 | SEK53.55 | SEK77.28 |
| December 2009 | SEK56.98 | SEK82.23 |
| November 2009 | SEK54.18 | SEK78.19 |
| October 2009 | SEK52.89 | SEK76.33 |
| September 2009 | SEK50.78 | SEK73.28 |
| August 2009 | SEK47.28 | SEK68.24 |
| July 2009 | SEK45.34 | SEK65.43 |
| June 2009 | SEK37.76 | SEK54.49 |
| May 2009 | SEK40.72 | SEK58.77 |
| April 2009 | SEK35.28 | SEK50.92 |
| March 2009 | SEK29.35 | SEK44.83 |
| February 2009 | SEK30.22 | SEK46.16 |
| January 2009 | SEK26.80 | SEK40.92 |
| December 2008 | SEK30.54 | SEK46.64 |
| November 2008 | SEK29.66 | SEK45.30 |
| October 2008 | SEK30.85 | SEK47.11 |
| September 2008 | SEK44.87 | SEK68.52 |
| August 2008 | SEK50.17 | SEK76.62 |
| July 2008 | SEK49.70 | SEK75.90 |
| June 2008 | SEK51.41 | SEK78.52 |
| May 2008 | SEK64.19 | SEK98.03 |
| April 2008 | SEK57.49 | SEK87.80 |
| March 2008 | SEK61.74 | SEK98.27 |
| February 2008 | SEK63.09 | SEK100.41 |
| January 2008 | SEK54.42 | SEK86.61 |
| December 2007 | SEK66.53 | SEK105.88 |
| November 2007 | SEK69.22 | SEK110.16 |
| October 2007 | SEK71.76 | SEK114.21 |
| September 2007 | SEK82.68 | SEK131.58 |
| August 2007 | SEK83.87 | SEK133.48 |
| July 2007 | SEK82.82 | SEK131.82 |
| June 2007 | SEK83.12 | SEK132.29 |
| May 2007 | SEK76.99 | SEK122.54 |
| April 2007 | SEK75.80 | SEK120.63 |
| March 2007 | SEK70.66 | SEK115.29 |
| February 2007 | SEK62.68 | SEK102.27 |
| January 2007 | SEK62.97 | SEK102.74 |
| December 2006 | SEK56.70 | SEK92.51 |
| November 2006 | SEK50.15 | SEK81.82 |
| October 2006 | SEK50.29 | SEK82.05 |
| September 2006 | SEK47.87 | SEK78.10 |
| August 2006 | SEK45.16 | SEK73.68 |
| July 2006 | SEK42.74 | SEK69.73 |
| June 2006 | SEK47.73 | SEK77.86 |
| May 2006 | SEK48.10 | SEK392.35 |
| April 2006 | SEK53.11 | SEK445.34 |
| March 2006 | SEK51.06 | SEK428.14 |
| February 2006 | SEK47.24 | SEK396.07 |
| January 2006 | SEK41.47 | SEK347.72 |
| December 2005 | SEK41.03 | SEK344 |
| November 2005 | SEK42.36 | SEK355.16 |
| October 2005 | SEK42.47 | SEK356.09 |
| September 2005 | SEK42.75 | SEK358.41 |
| August 2005 | SEK37.09 | SEK311 |
| July 2005 | SEK34.43 | SEK288.68 |
| June 2005 | SEK32.21 | SEK270.09 |
| May 2005 | SEK32.54 | SEK272.88 |
| April 2005 | SEK29.62 | SEK258.47 |
| March 2005 | SEK31.33 | SEK273.34 |
| February 2005 | SEK31.76 | SEK277.06 |
| January 2005 | SEK30.37 | SEK264.98 |
| December 2004 | SEK28.56 | SEK249.17 |
| November 2004 | SEK28.98 | SEK252.89 |
| October 2004 | SEK28.29 | SEK246.84 |
| September 2004 | SEK26.80 | SEK233.83 |
| August 2004 | SEK27.33 | SEK238.48 |
| July 2004 | SEK28.08 | SEK244.98 |
| June 2004 | SEK27.39 | SEK238.94 |
| May 2004 | SEK26.96 | SEK235.22 |
| April 2004 | SEK25.36 | SEK231.04 |
| March 2004 | SEK24.54 | SEK223.60 |
| February 2004 | SEK24.34 | SEK221.74 |
| January 2004 | SEK25.46 | SEK231.97 |
| December 2003 | SEK25.31 | SEK230.58 |
| November 2003 | SEK24.54 | SEK223.60 |
| October 2003 | SEK23.68 | SEK215.70 |
| September 2003 | SEK21.64 | SEK197.10 |
| August 2003 | SEK22.91 | SEK208.73 |
| July 2003 | SEK23.32 | SEK212.44 |
| June 2003 | SEK21.38 | SEK194.78 |
| May 2003 | SEK20.21 | SEK184.09 |
| April 2003 | SEK20.22 | SEK193.38 |
| March 2003 | SEK18.57 | SEK177.58 |
| February 2003 | SEK19.16 | SEK183.16 |
| January 2003 | SEK17.31 | SEK165.49 |
| December 2002 | SEK18.91 | SEK180.83 |
| November 2002 | SEK21.24 | SEK203.15 |
| October 2002 | SEK21.20 | SEK202.68 |
| September 2002 | SEK21.20 | SEK202.68 |
| August 2002 | SEK21.20 | SEK202.68 |
| July 2002 | SEK21.20 | SEK202.68 |
| June 2002 | SEK22.32 | SEK213.37 |
| May 2002 | SEK21.88 | SEK209.19 |
| April 2002 | SEK22.26 | SEK221.28 |
| March 2002 | SEK23.06 | SEK229.18 |
| February 2002 | SEK23.62 | SEK234.76 |
| January 2002 | SEK21.33 | SEK211.98 |
| December 2001 | SEK21 | SEK208.73 |
| November 2001 | SEK21.14 | SEK210.12 |
| October 2001 | SEK21.05 | SEK209.19 |
| September 2001 | SEK18.06 | SEK179.44 |
| August 2001 | SEK20.49 | SEK203.61 |
| July 2001 | SEK19.83 | SEK197.10 |
| June 2001 | SEK20.49 | SEK203.61 |
| May 2001 | SEK21.28 | SEK211.52 |
| April 2001 | SEK21.41 | SEK221.28 |
| March 2001 | SEK17 | SEK175.72 |
| February 2001 | SEK20.82 | SEK215.23 |
| January 2001 | SEK21.90 | SEK226.39 |
| December 2000 | SEK20.42 | SEK211.05 |
| November 2000 | SEK19.34 | SEK199.89 |
| October 2000 | SEK19.84 | SEK205.01 |
| September 2000 | SEK17.41 | SEK179.90 |
| August 2000 | SEK18.53 | SEK191.53 |
| July 2000 | SEK18.17 | SEK187.81 |
| June 2000 | SEK16.64 | SEK172 |
| May 2000 | SEK17.68 | SEK182.69 |
| April 2000 | SEK18.73 | SEK200.82 |
| March 2000 | SEK19.25 | SEK206.40 |
| February 2000 | SEK20.60 | SEK220.81 |
| January 2000 | SEK20.64 | SEK221.28 |
| December 1999 | SEK23.11 | SEK247.77 |
| November 1999 | SEK20.77 | SEK222.67 |
| October 1999 | SEK18.34 | SEK196.64 |
| September 1999 | SEK19.30 | SEK206.87 |
| August 1999 | SEK19.51 | SEK209.19 |
| July 1999 | SEK17.61 | SEK188.74 |
| June 1999 | SEK16.09 | SEK172.47 |
| May 1999 | SEK16 | SEK171.54 |
| April 1999 | SEK16.48 | SEK176.65 |
| March 1999 | SEK13.69 | SEK152.48 |
| February 1999 | SEK13.10 | SEK145.97 |
| January 1999 | SEK11.89 | SEK132.49 |
| December 1998 | SEK11.77 | SEK131.09 |
| November 1998 | SEK12.44 | SEK138.53 |
| October 1998 | SEK13.40 | SEK149.22 |
| September 1998 | SEK13.65 | SEK152.01 |
| August 1998 | SEK13.77 | SEK153.41 |
| July 1998 | SEK17.36 | SEK193.39 |
| June 1998 | SEK18.40 | SEK205.01 |
| May 1998 | SEK19.82 | SEK220.81 |
| April 1998 | SEK18.12 | SEK207.80 |
| March 1998 | SEK18.48 | SEK211.98 |
| February 1998 | SEK18.32 | SEK210.12 |
| January 1998 | SEK17.71 | SEK203.15 |
| December 1997 | SEK18.32 | SEK210.12 |
| November 1997 | SEK18.81 | SEK215.70 |
| October 1997 | SEK18.40 | SEK211.05 |
| September 1997 | SEK21.08 | SEK241.73 |
| August 1997 | SEK19.17 | SEK219.88 |
| July 1997 | SEK19.37 | SEK222.21 |
| June 1997 | SEK17.79 | SEK204.08 |
| May 1997 | SEK16.21 | SEK185.95 |
| April 1997 | SEK15.20 | SEK179.90 |
| March 1997 | SEK15.75 | SEK186.41 |
| February 1997 | SEK14.34 | SEK169.68 |
| January 1997 | SEK14.49 | SEK171.54 |
| December 1996 | SEK14.45 | SEK171.07 |
| November 1996 | SEK12.96 | SEK153.41 |
| October 1996 | SEK12.18 | SEK144.11 |
| September 1996 | SEK12.29 | SEK145.50 |
| August 1996 | SEK11.86 | SEK140.39 |
| July 1996 | SEK11.08 | SEK131.09 |
| June 1996 | SEK11.94 | SEK141.32 |
| May 1996 | SEK11.70 | SEK138.53 |
| April 1996 | SEK11.27 | SEK139 |
| March 1996 | SEK10.59 | SEK130.63 |
| February 1996 | SEK10.25 | SEK126.44 |
| January 1996 | SEK8.82 | SEK108.78 |
| December 1995 | SEK8.78 | SEK108.31 |
| November 1995 | SEK8.97 | SEK110.64 |
| October 1995 | SEK9.38 | SEK115.75 |
| September 1995 | SEK10.48 | SEK129.23 |
| August 1995 | SEK10.48 | SEK129.23 |
| July 1995 | SEK10.74 | SEK132.49 |
| June 1995 | SEK9.87 | SEK121.80 |
| May 1995 | SEK9.69 | SEK119.47 |
| April 1995 | SEK9.93 | SEK125.98 |
| March 1995 | SEK8.57 | SEK108.78 |
| February 1995 | SEK9.19 | SEK116.68 |
| January 1995 | SEK9.19 | SEK116.68 |
| December 1994 | SEK8.79 | SEK111.57 |
| November 1994 | SEK9.38 | SEK119.01 |
| October 1994 | SEK8.94 | SEK113.43 |
| September 1994 | SEK8.02 | SEK101.81 |
| August 1994 | SEK9.08 | SEK115.29 |
| July 1994 | SEK8.35 | SEK105.99 |
| June 1994 | SEK8.06 | SEK102.27 |
| May 1994 | SEK8.57 | SEK108.78 |
| April 1994 | SEK8.93 | SEK115.29 |
| March 1994 | SEK7.92 | SEK102.27 |
| February 1994 | SEK9.36 | SEK120.87 |
| January 1994 | SEK9.93 | SEK128.30 |
| December 1993 | SEK8.35 | SEK107.85 |
| November 1993 | SEK8.06 | SEK104.13 |
| October 1993 | SEK9.07 | SEK117.15 |
| September 1993 | SEK8.35 | SEK107.85 |
| August 1993 | SEK8.06 | SEK104.13 |
| July 1993 | SEK7.99 | SEK103.20 |
| June 1993 | SEK6.55 | SEK84.61 |
| May 1993 | SEK6.80 | SEK438.84 |
| April 1993 | SEK6.77 | SEK446.27 |
| March 1993 | SEK6.21 | SEK409.08 |
| February 1993 | SEK6.12 | SEK403.51 |
| January 1993 | SEK5.24 | SEK344.93 |
| December 1992 | SEK5.86 | SEK385.84 |
| November 1992 | SEK5.48 | SEK360.74 |
| October 1992 | SEK4.85 | SEK319.83 |
| September 1992 | SEK4.80 | SEK316.11 |
| August 1992 | SEK4.73 | SEK311.46 |
| December 1991 | SEK4.68 | SEK316.11 |
| November 1991 | SEK4.68 | SEK316.11 |
| October 1991 | SEK4.54 | SEK306.81 |
| September 1991 | SEK4.82 | SEK325.41 |
| August 1991 | SEK4.61 | SEK311.46 |
| July 1991 | SEK4.96 | SEK334.70 |
| October 1990 | SEK2.89 | SEK199.89 |
| September 1990 | SEK3.36 | SEK232.43 |
| August 1990 | SEK3.49 | SEK241.73 |
| July 1990 | SEK4.37 | SEK302.16 |
| June 1990 | SEK3.99 | SEK276.13 |
| May 1990 | SEK3.99 | SEK276.13 |
| April 1990 | SEK3.80 | SEK269.62 |
SAND.ST
Price: SEK227.20
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 4.79%
Payout Ratio: 108.59%
Payout Ratio Range:
Dividend Per Share: 11.00 SEK
Earnings Per Share: 10.13 SEK
P/E Ratio: 21.61
Exchange: STO
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 274.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 4