Sandvik AB (publ) (FRA:SVKB)
Germany · Delayed Price · Currency is EUR 21.68
+0.17 (0.79%)
At close: Jul 28, 2025, 10:00 PM CET
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 19.42 | 19.46 | 19.42 | 19.46 | - | -1.94% | - |
| Jun 30, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | - | 2.19% | - |
| Jun 27, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | - | 0.62% | 1,125 |
| Jun 26, 2025 | 19.25 | 19.40 | 19.25 | 19.30 | - | 0.44% | 1,125 |
| Jun 25, 2025 | 19.17 | 19.21 | 19.17 | 19.21 | - | 0.29% | 16 |
| Jun 24, 2025 | 19.14 | 19.19 | 19.14 | 19.16 | - | 2.74% | 16 |
| Jun 23, 2025 | 19.01 | 19.01 | 18.65 | 18.65 | - | -2.10% | 1,000 |
| Jun 20, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | - | 0.05% | 150 |
| Jun 19, 2025 | 18.87 | 19.04 | 18.87 | 19.04 | - | -1.98% | - |
| Jun 18, 2025 | 19.46 | 19.46 | 19.42 | 19.42 | - | 0.31% | 150 |
| Jun 17, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | 0.73% | 150 |
| Jun 16, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | - | 0.21% | - |
| Jun 13, 2025 | 19.04 | 19.18 | 19.04 | 19.18 | - | -0.96% | 25 |
| Jun 12, 2025 | 19.35 | 19.37 | 19.35 | 19.37 | - | -1.12% | 25 |
| Jun 11, 2025 | 19.54 | 19.70 | 19.54 | 19.59 | - | 0.49% | 25 |
| Jun 10, 2025 | 19.51 | 19.58 | 19.49 | 19.49 | - | -0.33% | 6 |
| Jun 9, 2025 | 19.61 | 19.61 | 19.56 | 19.56 | - | -1.31% | - |
| Jun 6, 2025 | 19.44 | 19.82 | 19.44 | 19.82 | - | 2.17% | 900 |
| Jun 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1.65% | 40 |
| Jun 4, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | - | 0.29% | 40 |
| Jun 3, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | - | 0.18% | 40 |
| Jun 2, 2025 | 19.11 | 19.11 | 18.99 | 18.99 | - | -1.30% | 40 |
| May 30, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | - | -1.03% | 40 |
| May 29, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | - | 0.57% | - |
| May 28, 2025 | 19.11 | 19.33 | 19.11 | 19.33 | - | 0.62% | 40 |
| May 27, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | - | 0.10% | 491 |
| May 26, 2025 | 19.20 | 19.20 | 19.19 | 19.19 | - | -0.05% | 491 |