Sandvik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	269.05	273.15	266.20	271.89	271.89	0.16%	1,710,675
Oct 9, 2025	272.45	274.30	268.70	271.45	271.45	0.30%	373,396
Oct 8, 2025	273.65	273.90	269.70	270.63	270.63	1.53%	188,020
Oct 7, 2025	269.85	269.65	263.50	266.55	266.55	-1.22%	455,480
Oct 6, 2025	267.85	270.85	267.20	269.86	269.85	0.30%	136,842
Oct 3, 2025	267.15	269.90	266.70	269.04	269.04	1.41%	240,077
Oct 2, 2025	263.10	265.90	262.90	265.29	265.29	1.79%	625,011
Oct 1, 2025	260.85	262.80	259.50	260.64	260.64	0.24%	5,855,768
Sep 30, 2025	258.30	261.80	258.20	260.02	260.02	-0.86%	392,664
Sep 29, 2025	262.75	263.00	260.30	262.28	262.28	0.87%	287,508
Sep 26, 2025	258.85	262.55	258.50	260.02	260.02	0.67%	207,455
Sep 25, 2025	259.80	259.90	256.20	258.30	258.30	-0.85%	1,439,343
Sep 24, 2025	261.45	261.80	258.80	260.52	260.52	-0.71%	1,689,598
Sep 23, 2025	257.50	262.70	256.85	262.40	262.40	2.35%	372,885
Sep 22, 2025	259.25	259.10	255.80	256.38	256.37	-0.88%	287,670