Sandvik AB (publ) (BIT:1SAND)
Italy · Delayed Price · Currency is EUR 23.16
+0.39 (1.71%)
At close: Sep 19, 2025
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.71% | - |
| Sep 18, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.74% | - |
| Sep 17, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -4.40% | - |
| Sep 16, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.82% | - |
| Sep 15, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.89% | - |
| Sep 12, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.53% | - |
| Sep 11, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - | - |
| Sep 10, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.49% | - |
| Sep 9, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.85% | - |
| Sep 8, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.36% | - |
| Sep 5, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.61% | - |
| Sep 4, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.79% | - |
| Sep 3, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.15% | - |
| Sep 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Sep 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.19% | - |
| Aug 29, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.01% | - |
| Aug 28, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.79% | - |
| Aug 27, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.19% | - |
| Aug 26, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.87% | - |
| Aug 25, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.54% | - |
| Aug 22, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.60% | - |
| Aug 21, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.42% | - |
| Aug 20, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.03% | - |
| Aug 19, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | - |
| Aug 18, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | - |
| Aug 14, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.52% | - |
| Aug 13, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.33% | - |
| 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% | - |