Sandvik AB (publ) (FRA:SVKB)
Germany · Delayed Price · Currency is EUR 27.20
+0.86 (3.26%)
At close: Dec 19, 2025
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 27.16 | 27.20 | 27.16 | 27.20 | 27.20 | 3.26% | 10 |
| Dec 18, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.24% | - |
| Dec 17, 2025 | 26.66 | 26.67 | 26.66 | 26.67 | 26.67 | 0.19% | 10 |
| Dec 16, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.49% | - |
| Dec 15, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.79% | - |
| Dec 12, 2025 | 27.09 | 27.10 | 26.54 | 26.54 | 26.54 | -1.70% | 259 |
| Dec 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.01% | - |
| Dec 10, 2025 | 26.72 | 26.73 | 26.70 | 26.73 | 26.73 | - | 705 |
| Dec 9, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.72% | - |
| Dec 8, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.30% | - |
| Dec 5, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.86% | - |
| Dec 4, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.83% | - |
| Dec 3, 2025 | 26.39 | 26.48 | 26.39 | 26.47 | 26.47 | 0.88% | 3,200 |
| Dec 2, 2025 | 25.99 | 26.24 | 25.99 | 26.24 | 26.24 | 0.38% | 76 |
| Dec 1, 2025 | 25.87 | 26.14 | 25.87 | 26.14 | 26.14 | 0.77% | 178 |
| Nov 28, 2025 | 25.68 | 25.94 | 25.68 | 25.94 | 25.94 | -0.19% | 1 |
| Nov 27, 2025 | 25.78 | 26.00 | 25.78 | 25.99 | 25.99 | 0.39% | 8,850 |
| Nov 26, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.69% | - |
| Nov 25, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.43% | - |
| Nov 24, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.48% | - |
| Nov 21, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -2.12% | - |
| Nov 20, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.95% | - |
| Nov 19, 2025 | 25.09 | 25.28 | 25.09 | 25.28 | 25.28 | -2.24% | 300 |
| Nov 18, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.31% | - |
| Nov 17, 2025 | 26.25 | 26.25 | 25.94 | 25.94 | 25.94 | -0.31% | 1 |
| Nov 14, 2025 | 26.24 | 26.24 | 26.02 | 26.02 | 26.02 | -3.16% | 1 |
| Nov 13, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.19% | 1 |
| Nov 12, 2025 | 26.71 | 26.82 | 26.71 | 26.82 | 26.82 | 1.40% | 1 |
| Nov 11, 2025 | 26.39 | 26.45 | 26.39 | 26.45 | 26.45 | 0.88% | 450 |
| Nov 10, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 2.02% | - |
| Nov 7, 2025 | 25.82 | 25.93 | 25.70 | 25.70 | 25.70 | -1.76% | 21 |
| Nov 6, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 3.32% | - |
| Nov 5, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.55% | - |
| Nov 4, 2025 | 25.63 | 25.63 | 25.46 | 25.46 | 25.46 | -2.30% | 30 |
| Nov 3, 2025 | 26.29 | 26.29 | 26.06 | 26.06 | 26.06 | -0.87% | 140 |
| Oct 31, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.27% | - |
| Oct 30, 2025 | 26.34 | 26.39 | 26.34 | 26.36 | 26.36 | -0.53% | 1,045 |
| Oct 29, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.23% | - |
| Oct 28, 2025 | 26.21 | 26.44 | 26.21 | 26.44 | 26.44 | 0.27% | 11 |
| Oct 27, 2025 | 26.61 | 26.61 | 26.37 | 26.37 | 26.37 | 0.73% | 39 |
| Oct 24, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.11% | - |
| Oct 23, 2025 | 25.62 | 26.16 | 25.62 | 26.15 | 26.15 | 1.47% | 249 |
| Oct 22, 2025 | 25.70 | 25.78 | 25.66 | 25.77 | 25.77 | 0.47% | 490 |
| Oct 21, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.67% | - |
| Oct 20, 2025 | 24.79 | 25.48 | 24.79 | 25.48 | 25.48 | 2.78% | 2,205 |
| Oct 17, 2025 | 24.65 | 24.79 | 24.35 | 24.79 | 24.79 | 0.73% | 732 |
| Oct 16, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.20% | - |
| Oct 15, 2025 | 24.57 | 24.57 | 24.51 | 24.56 | 24.56 | 1.70% | 215 |
| Oct 14, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.21% | - |
| Oct 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.70% | - |