Sandvik AB (publ) (LON:0HC0)
London · Delayed Price · Currency is GBP · Price in SEK 358.50
-17.30 (-4.60%)
At close: Oct 1, 2026
LON:0HC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 369.65 | 375.80 | 357.00 | 358.50 | 358.50 | -4.60% | 223,903 |
| Sep 30, 2026 | 381.25 | 383.70 | 375.80 | 375.80 | 375.80 | -0.69% | 1,496,343 |
| Sep 29, 2026 | 376.10 | 385.40 | 375.90 | 378.40 | 378.40 | 1.04% | 144,407 |
| Sep 28, 2026 | 377.70 | 379.00 | 372.00 | 374.50 | 374.50 | -1.16% | 108,251 |
| Sep 25, 2026 | 378.20 | 383.70 | 377.50 | 378.90 | 378.90 | 1.45% | 265,761 |
| Sep 24, 2026 | 378.90 | 378.80 | 371.90 | 373.50 | 373.50 | -2.22% | 53,682 |
| Sep 23, 2026 | 387.75 | 387.30 | 380.60 | 381.99 | 381.99 | -0.67% | 34,796 |
| Sep 22, 2026 | 377.25 | 386.90 | 375.20 | 384.55 | 384.55 | 2.27% | 105,099 |
| Sep 21, 2026 | 374.35 | 380.85 | 373.40 | 376.00 | 376.00 | 1.38% | 32,006 |
| Sep 18, 2026 | 373.55 | 375.60 | 369.86 | 370.90 | 370.90 | -1.56% | 238,925 |
| Sep 17, 2026 | 375.90 | 381.30 | 373.10 | 376.76 | 376.76 | 0.49% | 1,604,353 |
| Sep 16, 2026 | 375.15 | 377.00 | 372.70 | 374.94 | 374.94 | 1.45% | 129,119 |
| Sep 15, 2026 | 365.65 | 374.40 | 362.30 | 369.58 | 369.58 | -0.66% | 686,858 |
| Sep 14, 2026 | 379.85 | 380.80 | 367.60 | 372.04 | 372.04 | -3.11% | 1,146,432 |
| Sep 11, 2026 | 387.30 | 386.20 | 380.50 | 383.98 | 383.98 | -0.90% | 53,025 |
| Sep 10, 2026 | 393.15 | 395.50 | 379.20 | 387.47 | 387.47 | -2.66% | 245,946 |
| Sep 9, 2026 | 399.25 | 404.10 | 391.30 | 398.04 | 398.04 | -0.24% | 275,720 |
| Sep 8, 2026 | 391.60 | 405.20 | 393.25 | 398.99 | 398.99 | 1.47% | 146,882 |
| Sep 7, 2026 | 392.45 | 395.40 | 391.80 | 393.21 | 393.21 | 1.98% | 2,561,520 |
| Sep 4, 2026 | 381.15 | 391.30 | 379.30 | 385.56 | 385.56 | 2.15% | 537,297 |
| Sep 3, 2026 | 370.35 | 384.30 | 370.50 | 377.44 | 377.44 | 1.85% | 103,157 |
| Sep 2, 2026 | 370.90 | 372.10 | 366.40 | 370.60 | 370.60 | -0.88% | 196,953 |
| Sep 1, 2026 | 386.40 | 388.30 | 373.90 | 373.90 | 373.90 | -3.01% | 252,906 |
| Aug 31, 2026 | 392.00 | 393.80 | 384.40 | 385.51 | 385.51 | -2.13% | 572,474 |
| Aug 28, 2026 | 397.65 | 399.70 | 391.80 | 393.90 | 393.90 | -0.24% | 1,351,618 |
| Aug 27, 2026 | 395.90 | 398.35 | 392.30 | 394.84 | 394.84 | -0.99% | 155,503 |
| Aug 26, 2026 | 395.85 | 399.60 | 394.30 | 398.80 | 398.80 | 0.63% | 215,350 |
| Aug 25, 2026 | 387.80 | 400.40 | 387.30 | 396.29 | 396.29 | 1.81% | 1,875,356 |
| Aug 24, 2026 | 383.80 | 392.90 | 383.50 | 389.24 | 389.24 | 3.23% | 146,135 |
| Aug 21, 2026 | 368.65 | 381.30 | 368.00 | 377.07 | 377.07 | 3.14% | 243,864 |
| Aug 20, 2026 | 358.80 | 369.20 | 360.60 | 365.58 | 365.58 | 2.03% | 283,214 |
| Aug 19, 2026 | 357.85 | 360.75 | 356.90 | 358.32 | 358.32 | 0.15% | 412,895 |
| Aug 18, 2026 | 358.15 | 360.30 | 355.40 | 357.77 | 357.77 | -1.01% | 2,151,096 |
| Aug 17, 2026 | 359.35 | 363.55 | 358.40 | 361.40 | 361.40 | 0.61% | 183,086 |
| Aug 14, 2026 | 357.75 | 359.40 | 353.40 | 359.20 | 359.20 | 0.17% | 2,098,157 |
| Aug 13, 2026 | 364.65 | 365.50 | 358.60 | 358.60 | 358.60 | -2.29% | 319,361 |
| Aug 12, 2026 | 369.55 | 369.80 | 365.00 | 366.99 | 366.99 | -0.33% | 293,609 |
| Aug 11, 2026 | 365.45 | 370.50 | 365.10 | 368.20 | 368.20 | 0.19% | 94,977 |
| Aug 10, 2026 | 364.50 | 369.75 | 364.40 | 367.51 | 367.51 | 0.60% | 539,954 |
| Aug 7, 2026 | 365.55 | 370.00 | 365.10 | 365.30 | 365.30 | -0.88% | 153,226 |
| Aug 6, 2026 | 372.75 | 372.70 | 367.10 | 368.53 | 368.53 | -1.59% | 253,370 |
| Aug 5, 2026 | 372.75 | 379.10 | 371.80 | 374.50 | 374.50 | 1.35% | 531,690 |
| Aug 4, 2026 | 361.35 | 370.50 | 362.60 | 369.50 | 369.50 | 3.50% | 203,774 |
| Aug 3, 2026 | 359.60 | 360.10 | 355.00 | 357.00 | 357.00 | 0.28% | 257,418 |
| Jul 31, 2026 | 357.70 | 365.70 | 354.80 | 356.00 | 356.00 | 0.28% | 111,754 |
| Jul 30, 2026 | 346.40 | 357.70 | 346.00 | 355.00 | 355.00 | 2.36% | 56,766 |
| Jul 29, 2026 | 347.95 | 351.10 | 345.40 | 346.80 | 346.80 | -0.46% | 174,989 |
| Jul 28, 2026 | 351.55 | 351.50 | 344.65 | 348.40 | 348.40 | -1.16% | 348,394 |
| Jul 27, 2026 | 353.95 | 357.80 | 350.80 | 352.50 | 352.50 | 0.80% | 331,001 |
| Jul 24, 2026 | 341.15 | 351.00 | 339.50 | 349.70 | 349.70 | 1.69% | 181,054 |