Sandvik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	295.45	296.80	293.60	295.45	295.45	2.75%	201,753
Dec 18, 2025	285.20	295.40	284.60	287.54	287.54	-1.46%	153,580
Dec 17, 2025	291.75	292.10	284.20	291.80	291.80	0.43%	399,275
Dec 16, 2025	291.00	291.60	289.65	290.55	290.55	-0.70%	277,215
Dec 15, 2025	291.90	293.35	290.90	292.60	292.60	0.52%	400,197
Dec 12, 2025	294.60	296.30	290.20	291.10	291.10	-0.72%	130,862
Dec 11, 2025	292.20	293.90	291.20	293.20	293.20	0.72%	594,592
Dec 10, 2025	292.40	292.30	289.40	291.10	291.10	-0.21%	166,126
Dec 9, 2025	293.20	293.60	291.15	291.70	291.70	-0.44%	151,003
Dec 8, 2025	291.80	294.10	291.00	293.00	293.00	0.69%	135,913
Dec 5, 2025	292.35	292.10	289.00	291.00	291.00	-0.14%	193,567
Dec 4, 2025	292.70	293.90	290.70	291.40	291.40	0.06%	1,792,004
Dec 3, 2025	289.25	291.30	288.10	291.23	291.23	1.29%	1,325,757
Dec 2, 2025	286.45	288.40	286.50	287.53	287.53	0.61%	102,101
Dec 1, 2025	284.20	285.80	282.60	285.80	285.80	0.26%	1,104,085
Nov 28, 2025	284.75	285.10	284.00	285.06	285.06	-0.28%	377,885
Nov 27, 2025	286.20	286.30	284.00	285.86	285.86	-0.05%	208,599
Nov 26, 2025	285.75	286.60	284.50	286.00	286.00	0.75%	260,667
Nov 25, 2025	282.00	284.20	280.30	283.86	283.86	1.02%	1,077,503
Nov 24, 2025	280.25	282.50	277.40	281.00	281.00	1.33%	205,129
Nov 21, 2025	273.45	277.60	272.90	277.31	277.31	-1.09%	294,313
Nov 20, 2025	282.20	281.80	279.10	280.35	280.35	0.73%	107,433
Nov 19, 2025	276.90	280.40	275.70	278.31	278.31	-0.08%	67,496
Nov 18, 2025	279.85	280.30	276.10	278.53	278.53	-2.22%	1,144,754
Nov 17, 2025	287.65	287.70	284.20	284.86	284.86	-0.39%	140,754
Nov 14, 2025	287.65	288.20	283.60	285.96	285.96	-2.73%	401,370
Nov 13, 2025	293.75	294.80	288.75	294.00	294.00	0.28%	331,018
Nov 12, 2025	293.25	294.50	292.00	293.17	293.17	0.35%	125,311
Nov 11, 2025	290.40	292.50	289.00	292.16	292.16	0.88%	156,451
Nov 10, 2025	289.30	290.70	288.80	289.61	289.61	1.33%	196,626
Nov 7, 2025	288.10	289.70	284.10	285.80	285.80	-1.00%	387,355
Nov 6, 2025	287.05	289.60	286.60	288.69	288.69	2.88%	920,187
Nov 5, 2025	279.00	288.80	278.90	280.60	280.60	-0.15%	412,435
Nov 4, 2025	280.35	282.50	279.50	281.02	281.01	-1.71%	863,195
Nov 3, 2025	286.95	287.20	284.30	285.91	285.91	-0.59%	109,115
Oct 31, 2025	288.85	289.50	286.60	287.61	287.61	-0.10%	4,060,639
Oct 30, 2025	288.75	289.20	287.20	287.91	287.90	0.26%	663,831
Oct 29, 2025	289.05	289.30	285.10	287.17	287.17	-0.94%	569,421
Oct 28, 2025	285.85	289.90	285.70	289.90	289.90	0.06%	377,904
Oct 27, 2025	288.90	290.25	287.50	289.73	289.73	1.29%	77,359
Oct 24, 2025	286.35	288.00	285.60	286.06	286.06	1.32%	1,674,462
Oct 23, 2025	280.75	285.20	280.70	282.34	282.34	0.16%	329,767
Oct 22, 2025	281.80	282.90	279.90	281.90	281.90	0.22%	152,377
Oct 21, 2025	282.30	282.90	279.20	281.29	281.29	0.64%	348,098
Oct 20, 2025	270.75	281.10	262.80	279.50	279.50	2.77%	387,715
Oct 17, 2025	270.75	274.50	269.20	271.96	271.96	0.33%	303,550
Oct 16, 2025	271.45	273.20	270.20	271.06	271.06	0.13%	1,994,700
Oct 15, 2025	270.75	271.60	269.10	270.72	270.72	2.06%	895,410
Oct 14, 2025	264.30	267.60	263.40	265.25	265.25	-0.96%	298,296
Oct 13, 2025	268.60	269.60	266.60	267.81	267.80	-1.50%	132,343