Sandvik AB (publ) (LON:0HC0)
London · Delayed Price · Currency is GBP · Price in SEK 399.40
+6.48 (1.65%)
At close: Apr 23, 2026
LON:0HC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 396.40 | 398.80 | 385.10 | 392.92 | 392.92 | -0.62% | 5,323,744 |
| Apr 21, 2026 | 400.60 | 401.60 | 389.90 | 395.36 | 395.36 | -0.71% | 13,174,520 |
| Apr 20, 2026 | 399.05 | 400.60 | 396.40 | 398.20 | 398.20 | -0.26% | 5,787,624 |
| Apr 17, 2026 | 396.15 | 404.30 | 391.40 | 399.22 | 399.22 | 1.11% | 283,806 |
| Apr 16, 2026 | 395.95 | 397.30 | 391.60 | 394.82 | 394.82 | 0.21% | 6,441,407 |
| Apr 15, 2026 | 400.55 | 401.30 | 393.10 | 394.00 | 394.00 | -1.55% | 6,476,493 |
| Apr 14, 2026 | 401.65 | 403.10 | 397.50 | 400.19 | 400.19 | 1.39% | 2,708,236 |
| Apr 13, 2026 | 396.30 | 398.60 | 392.20 | 394.71 | 394.71 | -1.58% | 246,322 |
| Apr 10, 2026 | 398.15 | 404.50 | 395.60 | 401.03 | 401.03 | 2.53% | 245,032 |
| Apr 9, 2026 | 391.80 | 396.70 | 388.90 | 391.14 | 391.14 | -0.55% | 211,024 |
| Apr 8, 2026 | 389.60 | 395.30 | 386.20 | 393.30 | 393.30 | 6.12% | 902,304 |
| Apr 7, 2026 | 368.30 | 373.70 | 366.00 | 370.63 | 370.62 | 2.71% | 420,631 |
| Apr 2, 2026 | 352.30 | 366.40 | 356.10 | 360.86 | 360.86 | -2.55% | 260,633 |
| Apr 1, 2026 | 371.45 | 373.05 | 367.40 | 370.30 | 370.30 | 5.43% | 180,193 |
| Mar 31, 2026 | 346.30 | 357.80 | 346.10 | 351.24 | 351.24 | 1.60% | 83,099 |
| Mar 30, 2026 | 343.60 | 349.35 | 342.60 | 345.70 | 345.70 | 0.29% | 1,608,873 |
| Mar 27, 2026 | 348.35 | 347.50 | 341.90 | 344.70 | 344.70 | -0.78% | 249,345 |
| Mar 26, 2026 | 352.05 | 351.50 | 346.10 | 347.40 | 347.40 | -1.34% | 384,598 |
| Mar 25, 2026 | 349.95 | 355.59 | 351.00 | 352.13 | 352.12 | 2.96% | 465,398 |
| Mar 24, 2026 | 341.55 | 344.60 | 335.00 | 342.00 | 342.00 | -0.99% | 374,714 |
| Mar 23, 2026 | 324.30 | 349.20 | 321.70 | 345.44 | 345.44 | 1.98% | 1,154,826 |
| Mar 20, 2026 | 342.55 | 344.00 | 332.35 | 338.74 | 338.74 | -0.94% | 250,647 |
| Mar 19, 2026 | 349.45 | 350.20 | 336.20 | 341.96 | 341.96 | -4.96% | 3,143,117 |
| Mar 18, 2026 | 359.90 | 366.80 | 356.40 | 359.80 | 359.80 | 1.29% | 952,342 |
| Mar 17, 2026 | 355.40 | 358.10 | 352.50 | 355.23 | 355.23 | -0.27% | 1,161,054 |
| Mar 16, 2026 | 358.60 | 360.70 | 355.40 | 356.20 | 356.20 | - | 1,424,191 |
| Mar 13, 2026 | 375.10 | 375.00 | 355.00 | 356.20 | 356.20 | -5.90% | 956,510 |
| Mar 12, 2026 | 378.15 | 384.80 | 373.70 | 378.54 | 378.54 | 0.07% | 362,805 |
| Mar 11, 2026 | 377.50 | 382.05 | 374.80 | 378.27 | 378.27 | -0.59% | 200,043 |
| Mar 10, 2026 | 373.55 | 381.85 | 368.90 | 380.50 | 380.50 | 6.28% | 270,291 |
| Mar 9, 2026 | 353.85 | 359.40 | 351.30 | 358.00 | 358.00 | -2.66% | 94,064 |
| Mar 6, 2026 | 375.90 | 377.70 | 361.60 | 367.80 | 367.80 | -1.82% | 746,872 |
| Mar 5, 2026 | 379.65 | 387.20 | 374.60 | 374.60 | 374.60 | -1.42% | 264,002 |
| Mar 4, 2026 | 377.80 | 383.50 | 372.20 | 380.00 | 380.00 | 0.91% | 704,224 |
| Mar 3, 2026 | 381.10 | 382.80 | 372.00 | 376.59 | 376.59 | -4.15% | 267,481 |
| Mar 2, 2026 | 392.40 | 396.70 | 389.20 | 392.88 | 392.88 | -1.80% | 179,881 |
| Feb 27, 2026 | 399.25 | 403.40 | 396.50 | 400.10 | 400.10 | 0.70% | 1,007,052 |
| Feb 26, 2026 | 395.30 | 400.20 | 394.70 | 397.33 | 397.33 | -0.07% | 187,169 |
| Feb 25, 2026 | 392.65 | 399.90 | 392.30 | 397.60 | 397.60 | 1.66% | 384,586 |
| Feb 24, 2026 | 384.65 | 391.50 | 384.20 | 391.10 | 391.10 | 2.09% | 230,765 |
| Feb 23, 2026 | 381.05 | 385.40 | 379.60 | 383.10 | 383.10 | 1.31% | 155,262 |
| 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 |