Sandvik AB (publ) (FRA:SVKB)
Germany · Delayed Price · Currency is EUR 25.48
+0.69 (2.78%)
At close: Oct 20, 2025
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,205 |
| 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% | 215 |
| 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% | 100 |
| Oct 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.70% | 100 |
| Oct 10, 2025 | 24.36 | 24.37 | 24.36 | 24.37 | 24.37 | -1.18% | 100 |
| Oct 9, 2025 | 24.71 | 24.76 | 24.66 | 24.66 | 24.66 | -0.80% | 1,665 |
| Oct 8, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.89% | 135 |
| Oct 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.45% | 135 |
| Oct 6, 2025 | 24.48 | 24.51 | 24.48 | 24.51 | 24.51 | 0.45% | 135 |
| Oct 3, 2025 | 24.05 | 24.43 | 24.05 | 24.40 | 24.40 | 0.99% | 305 |
| Oct 2, 2025 | 23.88 | 24.16 | 23.88 | 24.16 | 24.16 | 1.94% | 1,045 |
| Oct 1, 2025 | 23.63 | 23.73 | 23.63 | 23.70 | 23.70 | 1.50% | 2,120 |
| Sep 30, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.68% | 2 |
| Sep 29, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.38% | 351 |
| Sep 26, 2025 | 23.39 | 23.66 | 23.39 | 23.66 | 23.66 | 0.68% | 1,000 |
| Sep 25, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.09% | 25 |
| Sep 24, 2025 | 23.72 | 23.72 | 23.48 | 23.48 | 23.48 | 1.12% | - |
| Sep 23, 2025 | 23.40 | 23.40 | 23.22 | 23.22 | 23.22 | -0.60% | 10 |
| Sep 22, 2025 | 23.26 | 23.36 | 23.26 | 23.36 | 23.36 | -0.30% | 600 |
| Sep 19, 2025 | 23.30 | 23.43 | 23.30 | 23.43 | 23.43 | 0.30% | 600 |
| Sep 18, 2025 | 22.95 | 23.36 | 22.95 | 23.36 | 23.36 | 1.21% | 500 |
| Sep 17, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - | 86 |
| Sep 16, 2025 | 23.40 | 23.40 | 23.08 | 23.08 | 23.08 | -0.60% | 100 |
| Sep 15, 2025 | 22.98 | 23.44 | 22.98 | 23.22 | 23.22 | 1.84% | 86 |
| Sep 12, 2025 | 22.76 | 22.80 | 22.76 | 22.80 | 22.80 | 0.53% | 1,200 |
| Sep 11, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.13% | 1,200 |
| Sep 10, 2025 | 22.49 | 22.70 | 22.49 | 22.65 | 22.65 | 0.85% | 1,200 |
| Sep 9, 2025 | 22.43 | 22.47 | 22.43 | 22.46 | 22.46 | -0.04% | - |
| Sep 8, 2025 | 22.07 | 22.47 | 22.07 | 22.47 | 22.47 | 3.26% | 100 |
| Sep 5, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.69% | 100 |
| Sep 4, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.32% | - |
| Sep 3, 2025 | 21.39 | 21.54 | 21.39 | 21.54 | 21.54 | -0.83% | 900 |
| Sep 2, 2025 | 21.59 | 21.72 | 21.59 | 21.72 | 21.72 | 0.65% | 300 |
| Sep 1, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.32% | 300 |
| Aug 29, 2025 | 21.93 | 21.93 | 21.65 | 21.65 | 21.65 | 0.09% | 300 |
| Aug 28, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.14% | 300 |
| Aug 27, 2025 | 21.63 | 21.63 | 21.60 | 21.60 | 21.60 | -0.41% | 300 |
| Aug 26, 2025 | 21.55 | 21.69 | 21.55 | 21.69 | 21.69 | -0.32% | 300 |
| Aug 25, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.09% | 300 |
| Aug 22, 2025 | 21.42 | 21.78 | 21.42 | 21.78 | 21.78 | 1.92% | 300 |
| Aug 21, 2025 | 21.54 | 21.55 | 21.37 | 21.37 | 21.37 | -0.97% | 300 |
| Aug 20, 2025 | 21.53 | 21.61 | 21.43 | 21.58 | 21.58 | 1.03% | 2,563 |
| Aug 19, 2025 | 21.23 | 21.36 | 21.23 | 21.36 | 21.36 | -0.33% | 400 |
| Aug 18, 2025 | 21.36 | 21.43 | 21.36 | 21.43 | 21.43 | -0.46% | 8 |
| Aug 15, 2025 | 21.38 | 21.53 | 21.38 | 21.53 | 21.53 | 1.51% | 1,000 |
| Aug 14, 2025 | 21.16 | 21.21 | 21.16 | 21.21 | 21.21 | -0.33% | 1,000 |