Sandvik AB (publ) (FRA:SVKB)
Germany · Delayed Price · Currency is EUR 22.46
-0.01 (-0.04%)
Last updated: Sep 9, 2025, 6:42 PM CET
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.43 | 22.47 | 22.43 | 22.46 | - | -0.04% | 225 |
| Sep 8, 2025 | 22.07 | 22.47 | 22.07 | 22.47 | - | 3.26% | - |
| Sep 5, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | - | 0.69% | 225 |
| Sep 4, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | - | 0.32% | 225 |
| Sep 3, 2025 | 21.39 | 21.54 | 21.39 | 21.54 | - | -0.83% | 225 |
| Sep 2, 2025 | 21.59 | 21.72 | 21.59 | 21.72 | - | 0.65% | 300 |
| Sep 1, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | - | -0.32% | 300 |
| Aug 29, 2025 | 21.93 | 21.93 | 21.65 | 21.65 | - | 0.09% | 300 |
| Aug 28, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | - | 0.14% | 300 |
| Aug 27, 2025 | 21.63 | 21.63 | 21.60 | 21.60 | - | -0.41% | 300 |
| Aug 26, 2025 | 21.55 | 21.69 | 21.55 | 21.69 | - | -0.32% | - |
| Aug 25, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | - | -0.09% | - |
| Aug 22, 2025 | 21.42 | 21.78 | 21.42 | 21.78 | - | 1.92% | 300 |
| Aug 21, 2025 | 21.54 | 21.55 | 21.37 | 21.37 | - | -0.97% | 300 |
| Aug 20, 2025 | 21.53 | 21.61 | 21.43 | 21.58 | - | 1.03% | 2,563 |
| Aug 19, 2025 | 21.23 | 21.36 | 21.23 | 21.36 | - | -0.33% | 400 |
| Aug 18, 2025 | 21.36 | 21.43 | 21.36 | 21.43 | - | -0.46% | 8 |
| Aug 15, 2025 | 21.38 | 21.53 | 21.38 | 21.53 | - | 1.51% | 1,000 |
| Aug 14, 2025 | 21.16 | 21.21 | 21.16 | 21.21 | - | -0.33% | 1,000 |
| Aug 13, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | - | 0.05% | 1,000 |
| Aug 12, 2025 | 21.03 | 21.27 | 21.03 | 21.27 | - | 0.95% | 1,000 |
| Aug 11, 2025 | 21.34 | 21.34 | 21.07 | 21.07 | - | -2.09% | 4 |
| Aug 8, 2025 | 21.36 | 21.52 | 21.36 | 21.52 | - | 0.75% | 4 |
| Aug 7, 2025 | 20.89 | 21.36 | 20.89 | 21.36 | - | 0.47% | 4 |
| Aug 6, 2025 | 21.09 | 21.26 | 21.09 | 21.26 | - | 1.29% | 126 |
| Aug 5, 2025 | 20.80 | 20.99 | 20.80 | 20.99 | - | 0.29% | 126 |
| Aug 4, 2025 | 20.93 | 20.94 | 20.93 | 20.93 | - | 0.58% | 100 |
| Aug 1, 2025 | 21.06 | 21.06 | 20.80 | 20.81 | - | -2.53% | 2 |
| Jul 31, 2025 | 21.42 | 21.79 | 21.34 | 21.35 | - | -1.48% | 275 |
| Jul 30, 2025 | 21.81 | 21.81 | 21.67 | 21.67 | - | -0.82% | 20 |
| Jul 29, 2025 | 21.78 | 21.85 | 21.78 | 21.85 | - | 0.78% | 20 |
| Jul 28, 2025 | 22.00 | 22.01 | 21.68 | 21.68 | - | 0.79% | 970 |
| Jul 25, 2025 | 21.59 | 21.59 | 21.51 | 21.51 | - | -0.51% | 600 |
| Jul 24, 2025 | 21.74 | 21.75 | 21.62 | 21.62 | - | 1.31% | 600 |
| Jul 23, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | - | 1.19% | 100 |
| Jul 22, 2025 | 21.20 | 21.26 | 21.09 | 21.09 | - | -1.17% | 100 |
| Jul 21, 2025 | 21.04 | 21.34 | 21.04 | 21.34 | - | 1.28% | 700 |
| Jul 18, 2025 | 21.29 | 21.64 | 21.07 | 21.07 | - | 0.10% | 700 |
| Jul 17, 2025 | 20.95 | 21.05 | 20.90 | 21.05 | - | 1.15% | 35 |
| Jul 16, 2025 | 20.20 | 20.94 | 20.12 | 20.81 | - | 1.71% | 1,800 |
| Jul 15, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | - | 0.89% | 150 |
| Jul 14, 2025 | 20.35 | 20.40 | 20.28 | 20.28 | - | -2.92% | 150 |
| Jul 11, 2025 | 20.82 | 20.89 | 20.82 | 20.89 | - | 0.05% | 30 |
| Jul 10, 2025 | 20.32 | 20.88 | 20.32 | 20.88 | - | 4.30% | 30 |
| Jul 9, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | 0.10% | - |
| Jul 8, 2025 | 19.86 | 20.00 | 19.86 | 20.00 | - | 1.55% | 150 |
| Jul 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | -0.13% | 150 |
| Jul 4, 2025 | 19.71 | 19.72 | 19.71 | 19.72 | - | -0.08% | 150 |
| Jul 3, 2025 | 19.84 | 19.84 | 19.74 | 19.74 | - | -0.30% | 150 |
| Jul 2, 2025 | 19.40 | 19.80 | 19.40 | 19.80 | - | 1.75% | 20 |