Sandvik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	35.34	35.44	35.34	35.44	35.44	0.28%	300
Feb 19, 2026	35.47	35.47	35.31	35.34	35.34	0.71%	1,670
Feb 18, 2026	35.09	35.09	35.09	35.09	35.09	-0.65%	-
Feb 17, 2026	35.32	35.32	35.32	35.32	35.32	-0.90%	-
Feb 16, 2026	35.64	35.64	35.64	35.64	35.64	0.06%	-
Feb 13, 2026	35.84	35.84	35.30	35.62	35.62	-2.46%	70
Feb 12, 2026	37.05	37.05	36.50	36.52	36.52	-	774
Feb 11, 2026	35.90	36.52	35.90	36.52	36.52	1.67%	146
Feb 10, 2026	35.92	35.92	35.92	35.92	35.92	0.53%	20
Feb 9, 2026	34.98	35.73	34.95	35.73	35.73	3.24%	180
Feb 6, 2026	34.31	34.61	34.31	34.61	34.61	-0.09%	1,000
Feb 5, 2026	34.69	34.69	34.33	34.64	34.64	-1.51%	80
Feb 4, 2026	34.95	35.17	34.95	35.17	35.17	1.12%	33
Feb 3, 2026	34.22	34.78	34.21	34.78	34.78	4.79%	1,668
Feb 2, 2026	32.48	33.19	32.48	33.19	33.19	-0.39%	510
Jan 30, 2026	33.50	33.50	33.32	33.32	33.32	-1.13%	10
Jan 29, 2026	32.87	33.70	32.87	33.70	33.70	2.93%	309
Jan 28, 2026	33.14	33.14	32.74	32.74	32.74	2.31%	380
Jan 27, 2026	31.90	32.00	31.81	32.00	32.00	0.60%	300
Jan 26, 2026	31.36	31.81	31.36	31.81	31.81	0.92%	79
Jan 23, 2026	31.21	31.52	31.21	31.52	31.52	0.96%	10
Jan 22, 2026	31.24	31.25	31.22	31.22	31.22	1.53%	20
Jan 21, 2026	30.00	30.75	29.99	30.75	30.75	3.61%	2,411
Jan 20, 2026	29.68	29.68	29.68	29.68	29.68	-1.62%	-
Jan 19, 2026	30.17	30.17	30.17	30.17	30.17	-1.18%	40
Jan 16, 2026	30.56	30.56	30.53	30.53	30.53	-0.07%	500
Jan 15, 2026	30.22	30.55	30.22	30.55	30.55	0.99%	110
Jan 14, 2026	30.26	30.26	30.25	30.25	30.25	2.37%	35
Jan 13, 2026	29.61	29.61	29.55	29.55	29.55	0.17%	40
Jan 12, 2026	29.50	29.50	29.50	29.50	29.50	0.41%	50
Jan 9, 2026	28.40	29.38	28.40	29.38	29.38	1.38%	-
Jan 8, 2026	29.11	29.11	28.98	28.98	28.98	-1.33%	136
Jan 7, 2026	28.90	29.37	28.90	29.37	29.37	3.74%	3,000
Jan 6, 2026	28.25	28.31	28.25	28.31	28.31	-0.67%	100
Jan 5, 2026	28.06	28.98	28.06	28.50	28.50	3.11%	820
Jan 2, 2026	28.09	28.09	27.64	27.64	27.64	-0.25%	1,425
Dec 30, 2025	27.74	27.74	27.71	27.71	27.71	1.21%	-
Dec 29, 2025	27.38	27.38	27.38	27.38	27.38	-0.51%	-
Dec 23, 2025	27.52	27.52	27.52	27.52	27.52	1.40%	77
Dec 22, 2025	27.40	27.40	27.14	27.14	27.14	-0.22%	95
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%	-