Sandvik AB (publ) (BIT:1SAND)
Italy · Delayed Price · Currency is EUR 21.26
-0.15 (-0.70%)
At close: Aug 12, 2025
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.70% | - |
| Aug 11, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.09% | - |
| Aug 8, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.52% | - |
| Aug 7, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.33% | - |
| Aug 6, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.95% | - |
| Aug 5, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.94% | - |
| Aug 4, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | - |
| Aug 1, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -2.75% | - |
| Jul 31, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.37% | - |
| Jul 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.14% | - |
| Jul 29, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -2.29% | - |
| Jul 28, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 3.25% | - |
| Jul 25, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.92% | - |
| Jul 24, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.16% | - |
| Jul 23, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.22% | - |
| Jul 22, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.09% | - |
| Jul 21, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.51% | - |
| Jul 18, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.99% | - |
| Jul 17, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 4.96% | - |
| Jul 16, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.56% | - |
| Jul 15, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.79% | - |
| Jul 14, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -2.64% | - |
| Jul 11, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.46% | - |
| Jul 10, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 2.44% | - |
| Jul 9, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.08% | - |
| Jul 8, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.89% | - |
| Jul 7, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.10% | - |
| Jul 4, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.81% | - |
| Jul 3, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.25% | - |
| Jul 2, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.80% | - |
| Jul 1, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.62% | - |
| Jun 30, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.97% | - |
| Jun 27, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.70% | - |
| Jun 26, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.94% | - |
| Jun 25, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.21% | - |
| Jun 24, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 3.54% | - |
| Jun 23, 2025 | 19.00 | 19.00 | 19.00 | 18.81 | 18.81 | -0.42% | 26 |
| Jun 20, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - | - |
| Jun 19, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -2.78% | - |
| Jun 18, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.10% | - |
| Jun 17, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.83% | - |
| Jun 16, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.10% | - |
| Jun 13, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.93% | - |
| Jun 12, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.40% | - |
| Jun 11, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.87% | - |
| Jun 10, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.56% | - |
| Jun 9, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.97% | - |
| Jun 6, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - | - |
| Jun 5, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.79% | - |
| Jun 4, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.68% | - |