Sandvik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	377.70	380.80	376.10	378.15	378.15	0.35%	1,109,594
Feb 19, 2026	378.65	379.45	375.30	376.85	376.85	-0.42%	3,164,434
Feb 18, 2026	373.35	379.90	373.10	378.43	378.43	2.11%	258,583
Feb 17, 2026	373.45	374.30	367.30	370.63	370.63	-1.86%	641,760
Feb 16, 2026	377.20	379.80	376.40	377.64	377.64	1.83%	491,998
Feb 13, 2026	379.75	380.00	368.40	370.87	370.87	-3.82%	1,920,537
Feb 12, 2026	389.15	390.00	380.50	385.60	385.60	0.18%	128,150
Feb 11, 2026	381.55	391.90	379.90	384.90	384.90	1.00%	1,104,724
Feb 10, 2026	380.65	382.40	379.60	381.08	381.08	1.54%	1,189,095
Feb 9, 2026	374.50	379.90	372.10	375.29	375.29	1.61%	78,543
Feb 6, 2026	367.55	373.00	365.50	369.35	369.34	0.99%	604,447
Feb 5, 2026	367.90	370.00	363.50	365.73	365.73	-2.48%	263,546
Feb 4, 2026	369.30	378.60	368.40	375.02	375.02	2.92%	213,523
Feb 3, 2026	359.00	366.70	358.00	364.39	364.39	4.71%	799,915
Feb 2, 2026	345.10	354.90	339.30	348.00	348.00	-0.63%	413,425
Jan 30, 2026	351.80	353.80	346.90	350.21	350.21	-1.71%	388,631
Jan 29, 2026	347.75	358.30	348.30	356.30	356.30	2.86%	446,810
Jan 28, 2026	349.45	350.40	343.80	346.40	346.40	2.12%	1,513,949
Jan 27, 2026	342.80	345.40	335.80	339.22	339.21	1.21%	1,680,165
Jan 26, 2026	329.60	339.00	328.95	335.15	335.15	1.47%	255,224
Jan 23, 2026	330.30	333.20	329.90	330.31	330.31	-0.12%	689,434
Jan 22, 2026	330.50	333.00	327.55	330.70	330.70	1.68%	243,558
Jan 21, 2026	321.25	327.70	321.30	325.24	325.24	1.67%	898,680
Jan 20, 2026	317.80	320.50	314.50	319.90	319.90	0.45%	178,496
Jan 19, 2026	319.75	321.20	317.25	318.47	318.47	-2.59%	1,084,176
Jan 16, 2026	329.55	328.60	325.60	326.94	326.94	0.05%	188,937
Jan 15, 2026	325.20	329.90	324.10	326.78	326.78	1.24%	845,376
Jan 14, 2026	322.60	324.60	321.20	322.79	322.79	0.53%	344,176
Jan 13, 2026	319.75	322.50	316.10	321.10	321.10	1.77%	261,441
Jan 12, 2026	315.35	317.60	313.60	315.52	315.52	-0.04%	301,182
Jan 9, 2026	309.25	316.40	309.10	315.63	315.63	1.37%	426,616
Jan 8, 2026	315.25	315.00	309.70	311.36	311.36	-1.17%	1,185,839
Jan 7, 2026	311.35	318.00	310.70	315.04	315.04	3.32%	190,440
Jan 5, 2026	303.60	306.70	303.40	304.90	304.90	1.23%	41,181
Jan 2, 2026	300.55	302.30	299.00	301.20	301.20	0.01%	121,579
Dec 30, 2025	299.15	301.80	298.20	301.16	301.16	0.59%	49,740
Dec 29, 2025	297.70	299.80	297.40	299.40	299.40	0.71%	155,610
Dec 23, 2025	297.25	297.90	296.10	297.29	297.29	0.17%	205,234
Dec 22, 2025	296.45	298.35	294.20	296.80	296.80	0.46%	61,580
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