Sandvik AB (publ) (LON:0HC0)
London · Delayed Price · Currency is GBP · Price in SEK 260.02
+1.72 (0.67%)
At close: Sep 26, 2025
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 256.38 | -0.88% | 287,670 |
| Sep 19, 2025 | 258.00 | 259.25 | 257.35 | 258.65 | 258.65 | 0.53% | 574,550 |
| Sep 18, 2025 | 255.35 | 258.80 | 255.70 | 257.29 | 257.29 | 1.72% | 139,606 |
| Sep 17, 2025 | 252.80 | 253.60 | 252.10 | 252.95 | 252.95 | -0.61% | 174,935 |
| Sep 16, 2025 | 256.10 | 256.30 | 252.50 | 254.50 | 254.50 | -0.47% | 238,326 |
| Sep 15, 2025 | 256.20 | 257.70 | 253.60 | 255.71 | 255.71 | 2.58% | 1,008,049 |
| Sep 12, 2025 | 249.30 | 250.30 | 248.50 | 249.27 | 249.27 | 0.39% | 644,461 |
| Sep 11, 2025 | 248.85 | 250.00 | 246.10 | 248.30 | 248.30 | 0.06% | 250,255 |
| Sep 10, 2025 | 249.20 | 249.40 | 247.15 | 248.15 | 248.15 | 0.38% | 390,166 |
| Sep 9, 2025 | 247.50 | 248.65 | 246.00 | 247.20 | 247.20 | 1.21% | 162,913 |
| Sep 8, 2025 | 244.05 | 247.60 | 242.70 | 244.24 | 244.24 | 0.67% | 340,077 |
| Sep 5, 2025 | 240.85 | 243.40 | 240.60 | 242.61 | 242.61 | 1.29% | 196,913 |
| Sep 4, 2025 | 238.25 | 241.20 | 238.30 | 239.53 | 239.53 | 1.13% | 522,745 |
| Sep 3, 2025 | 236.20 | 239.00 | 236.00 | 236.86 | 236.86 | 0.02% | 3,585,724 |
| Sep 2, 2025 | 239.35 | 240.10 | 234.80 | 236.81 | 236.81 | -0.94% | 252,383 |
| Sep 1, 2025 | 238.65 | 240.30 | 238.60 | 239.05 | 239.05 | -0.45% | 355,892 |
| Aug 29, 2025 | 240.05 | 240.80 | 238.70 | 240.14 | 240.14 | -0.50% | 365,946 |
| Aug 28, 2025 | 241.45 | 242.60 | 240.00 | 241.34 | 241.34 | 0.77% | 124,516 |
| Aug 27, 2025 | 241.05 | 242.00 | 239.00 | 239.50 | 239.50 | -1.26% | 246,320 |
| Aug 26, 2025 | 240.40 | 243.20 | 239.90 | 242.55 | 242.55 | 0.11% | 61,907 |
| Aug 25, 2025 | 242.40 | 243.40 | 241.15 | 242.27 | 242.27 | -0.38% | 336,111 |
| Aug 22, 2025 | 238.45 | 243.50 | 238.70 | 243.20 | 243.20 | 1.70% | 358,675 |
| Aug 21, 2025 | 241.00 | 241.60 | 238.20 | 239.13 | 239.13 | -0.46% | 205,635 |
| Aug 20, 2025 | 240.65 | 242.50 | 239.90 | 240.23 | 240.23 | 1.23% | 183,169 |
| Aug 19, 2025 | 237.55 | 242.30 | 236.80 | 237.30 | 237.30 | 0.23% | 235,263 |
| Aug 18, 2025 | 239.55 | 239.60 | 235.90 | 236.76 | 236.76 | -1.44% | 119,690 |
| Aug 15, 2025 | 239.45 | 241.75 | 239.10 | 240.23 | 240.23 | 0.83% | 254,166 |
| Aug 14, 2025 | 237.15 | 239.10 | 237.00 | 238.24 | 238.24 | 0.05% | 178,359 |
| Aug 13, 2025 | 238.45 | 238.70 | 237.30 | 238.13 | 238.13 | 0.89% | 50,902 |
| Aug 12, 2025 | 235.65 | 237.80 | 235.30 | 236.02 | 236.02 | -0.42% | 102,980 |
| Aug 11, 2025 | 237.65 | 238.80 | 235.00 | 237.00 | 237.00 | -0.88% | 118,654 |
| Aug 8, 2025 | 238.90 | 240.70 | 238.30 | 239.12 | 239.12 | -0.11% | 125,668 |
| Aug 7, 2025 | 234.40 | 240.80 | 234.60 | 239.39 | 239.39 | 2.57% | 214,011 |
| Aug 6, 2025 | 236.50 | 238.10 | 232.20 | 233.40 | 233.40 | -0.29% | 219,510 |
| Aug 5, 2025 | 233.55 | 236.00 | 232.80 | 234.07 | 234.07 | 0.38% | 55,450 |
| Aug 4, 2025 | 235.05 | 235.80 | 232.10 | 233.18 | 233.18 | -0.74% | 304,042 |
| Aug 1, 2025 | 235.95 | 236.90 | 231.70 | 234.93 | 234.93 | -2.49% | 454,118 |
| Jul 31, 2025 | 242.55 | 244.10 | 238.60 | 240.92 | 240.92 | -0.56% | 271,722 |
| Jul 30, 2025 | 242.65 | 244.45 | 241.70 | 242.27 | 242.27 | -0.83% | 504,744 |
| Jul 29, 2025 | 242.60 | 245.00 | 242.00 | 244.30 | 244.30 | 0.17% | 133,707 |
| Jul 28, 2025 | 249.05 | 249.60 | 239.80 | 243.89 | 243.89 | 0.61% | 1,607,355 |
| Jul 25, 2025 | 241.60 | 244.80 | 240.10 | 242.42 | 242.42 | -0.08% | 307,331 |
| Jul 24, 2025 | 244.05 | 244.50 | 241.90 | 242.60 | 242.60 | 0.89% | 4,896,708 |
| Jul 23, 2025 | 238.95 | 241.40 | 238.25 | 240.45 | 240.45 | 1.67% | 142,672 |
| Jul 22, 2025 | 239.05 | 239.20 | 235.50 | 236.49 | 236.49 | -1.04% | 478,298 |
| Jul 21, 2025 | 238.75 | 239.60 | 237.80 | 238.98 | 238.98 | -0.91% | 55,079 |