Sandvik AB (publ) (BIT:1SAND)
Italy · Delayed Price · Currency is EUR 29.23
-1.77 (-5.71%)
At close: Jan 20, 2026
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.46% | - |
| Nov 24, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.78% | - |
| Nov 21, 2025 | 26.42 | 26.42 | 26.42 | 25.77 | 25.77 | -0.19% | 8 |
| Nov 20, 2025 | 26.74 | 27.00 | 26.74 | 25.82 | 25.82 | 1.37% | 8 |
| Nov 19, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.39% | - |
| Nov 18, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -2.85% | - |
| Nov 17, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.61% | - |
| Nov 14, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.89% | - |
| Nov 13, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.18% | - |
| Nov 12, 2025 | 27.00 | 28.25 | 27.00 | 27.04 | 27.04 | 0.97% | 310 |
| Nov 11, 2025 | 27.00 | 28.35 | 27.00 | 26.78 | 26.78 | 4.12% | 60 |
| Nov 10, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.58% | - |
| Nov 7, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.08% | - |
| Nov 6, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.23% | - |