Sandvik AB (publ) (FRA:SVK)
Germany · Delayed Price · Currency is EUR 35.00
+1.20 (3.55%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:SVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3.55% | - |
| Jun 2, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.43% | - |
| Jun 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| May 29, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.25% | - |
| May 28, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| May 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| May 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| May 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 3.53% | - |
| May 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.29% | - |
| May 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| May 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.14% | - |
| May 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| May 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| May 14, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| May 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| May 12, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| May 11, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.43% | - |
| May 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -6.42% | - |
| May 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 5.65% | 1 |
| May 6, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 4.12% | - |
| May 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.41% | - |
| May 4, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Apr 30, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.45% | - |
| Apr 29, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.24 | -3.89% | - |
| Apr 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.63 | -1.10% | - |
| Apr 27, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.03 | -1.09% | - |
| Apr 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.42 | -0.54% | - |
| Apr 23, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 36.62 | 2.21% | 10 |
| Apr 22, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.83 | -2.16% | - |
| Apr 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.62 | - | - |
| Apr 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.62 | 1.65% | - |
| Apr 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.03 | 0.55% | - |
| Apr 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.83 | -2.16% | - |
| Apr 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.62 | 1.09% | - |
| Apr 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.22 | 1.67% | - |
| Apr 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.63 | - | - |
| Apr 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.63 | - | - |
| Apr 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.63 | 2.27% | - |
| Apr 8, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.84 | 6.02% | - |
| Apr 7, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.86 | -0.60% | - |
| Apr 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.06 | 1.21% | - |
| Apr 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.66 | 5.10% | - |
| Mar 31, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.08 | 0.64% | - |
| Mar 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.88 | -1.89% | - |
| Mar 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.47 | 0.63% | - |
| Mar 26, 2026 | 32.20 | 32.20 | 31.60 | 31.60 | 31.28 | -1.25% | 249 |
| Mar 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.67 | 1.91% | - |
| Mar 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.08 | 5.37% | - |
| Mar 23, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.49 | -4.49% | 32 |