Sandvik AB (publ) (FRA:SVK)
Germany · Delayed Price · Currency is EUR 35.20
-0.20 (-0.56%)
At close: Feb 20, 2026
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Feb 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Feb 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Feb 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Feb 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Feb 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.72% | - |
| Feb 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.79% | 32 |
| Feb 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Feb 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.30% | - |
| Feb 9, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Feb 6, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Feb 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Feb 4, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Feb 3, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 4.91% | 241 |
| Feb 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.98% | - |
| Jan 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.07% | - |
| Jan 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Jan 28, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Jan 27, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 4.55% | 62 |
| Jan 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jan 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Jan 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3.36% | - |
| Jan 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jan 20, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | -0.67% | 420 |
| Jan 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Jan 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jan 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jan 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jan 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jan 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Jan 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Jan 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Jan 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Jan 6, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 3.60% | 120 |
| Jan 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Jan 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Dec 30, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Dec 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Dec 23, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Dec 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Dec 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.65% | - |
| Dec 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Dec 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Dec 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Dec 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Dec 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Dec 11, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Dec 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Dec 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Dec 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |