Sandvik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	36.04	36.04	36.04	36.51	36.51	8.43%	60
Feb 9, 2026	33.67	33.67	33.67	33.67	33.67	-6.16%	-
Feb 6, 2026	35.88	35.88	35.88	35.88	35.88	0.99%	-
Feb 5, 2026	35.53	35.53	35.53	35.53	35.53	-1.88%	-
Feb 4, 2026	35.07	36.54	35.07	36.21	36.21	2.20%	20
Feb 3, 2026	35.33	35.92	34.20	35.43	35.43	5.29%	24
Feb 2, 2026	34.82	34.82	33.80	33.65	33.65	1.45%	120
Jan 30, 2026	33.17	33.17	33.17	33.17	33.17	1.19%	-
Jan 29, 2026	33.17	33.17	33.17	32.78	32.78	-2.85%	15
Jan 28, 2026	33.74	33.74	33.74	33.74	33.74	-0.85%	-
Jan 27, 2026	33.46	33.46	33.43	34.03	34.03	6.31%	760
Jan 26, 2026	32.82	33.26	32.82	32.01	32.01	1.04%	52
Jan 23, 2026	30.00	31.31	30.00	31.68	31.68	-3.80%	23
Jan 22, 2026	31.07	32.70	31.07	32.93	32.93	13.98%	252
Jan 21, 2026	28.89	28.89	28.89	28.89	28.89	-1.16%	-
Jan 20, 2026	29.23	29.23	29.23	29.23	29.23	-5.71%	-
Jan 19, 2026	31.00	31.00	31.00	31.00	31.00	-0.10%	20
Jan 16, 2026	31.00	31.00	31.00	31.03	31.03	1.24%	26
Jan 15, 2026	30.65	30.65	30.65	30.65	30.65	12.48%	-
Jan 14, 2026	27.25	27.25	27.25	27.25	27.25	-8.68%	-
Jan 13, 2026	29.84	29.84	29.84	29.84	29.84	3.90%	-
Jan 12, 2026	28.00	28.00	28.00	28.72	28.72	1.59%	10
Jan 9, 2026	28.27	28.27	28.27	28.27	28.27	-0.88%	-
Jan 8, 2026	28.52	28.52	28.52	28.52	28.52	-3.84%	-
Jan 7, 2026	30.85	30.85	29.60	29.66	29.66	5.70%	356
Jan 6, 2026	28.06	28.06	28.06	28.06	28.06	1.63%	-
Jan 5, 2026	27.61	27.61	27.61	27.61	27.61	6.48%	-
Jan 2, 2026	25.93	25.93	25.93	25.93	25.93	-7.26%	-
Dec 30, 2025	27.96	27.96	27.96	27.96	27.96	1.30%	-
Dec 29, 2025	27.60	27.60	27.60	27.60	27.60	-0.33%	-
Dec 23, 2025	27.69	27.69	27.69	27.69	27.69	10.49%	-
Dec 22, 2025	25.06	25.06	25.06	25.06	25.06	-9.17%	-
Dec 19, 2025	27.59	27.59	27.59	27.59	27.59	6.44%	-
Dec 18, 2025	25.92	25.92	25.92	25.92	25.92	-4.67%	-
Dec 17, 2025	27.19	27.19	27.19	27.19	27.19	1.95%	-
Dec 16, 2025	26.67	26.67	26.67	26.67	26.67	-0.07%	-
Dec 15, 2025	26.69	26.69	26.69	26.69	26.69	-3.37%	-
Dec 12, 2025	27.62	27.62	27.62	27.62	27.62	1.99%	-
Dec 11, 2025	27.08	27.08	27.08	27.08	27.08	-1.46%	-
Dec 10, 2025	27.48	27.48	27.48	27.48	27.48	1.74%	-
Dec 9, 2025	27.01	27.01	27.01	27.01	27.01	-2.39%	-
Dec 8, 2025	27.67	27.67	27.67	27.67	27.67	2.25%	-
Dec 5, 2025	25.19	26.20	25.19	27.06	27.06	-1.42%	56
Dec 4, 2025	27.45	27.45	27.45	27.45	27.45	1.48%	-
Dec 3, 2025	27.05	27.05	27.05	27.05	27.05	2.04%	-
Dec 2, 2025	26.51	26.51	26.51	26.51	26.51	2.71%	-
Dec 1, 2025	25.81	25.81	25.81	25.81	25.81	-0.62%	-
Nov 28, 2025	25.97	25.97	25.97	25.97	25.97	-0.95%	-
Nov 27, 2025	26.22	26.22	26.22	26.22	26.22	-1.58%	-
Nov 26, 2025	26.64	26.64	26.64	26.64	26.64	1.68%	-