Sandvik AB (publ) (LON:0HC0)
London · Delayed Price · Currency is GBP · Price in SEK 362.14
-0.43 (-0.12%)
At close: May 13, 2026
LON:0HC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 366.65 | 366.30 | 358.95 | 362.14 | 362.14 | -0.12% | 2,970,093 |
| May 12, 2026 | 363.85 | 365.10 | 357.50 | 362.57 | 362.57 | -0.71% | 2,881,607 |
| May 11, 2026 | 369.20 | 370.90 | 359.00 | 365.15 | 365.15 | -2.10% | 497,938 |
| May 8, 2026 | 382.35 | 383.00 | 368.00 | 372.99 | 372.99 | -5.21% | 378,457 |
| May 7, 2026 | 405.35 | 408.60 | 383.80 | 393.47 | 393.47 | -0.82% | 789,026 |
| May 6, 2026 | 385.65 | 404.45 | 386.20 | 396.72 | 396.72 | 5.16% | 198,011 |
| May 5, 2026 | 374.65 | 382.45 | 373.70 | 377.25 | 377.25 | -0.87% | 2,643,452 |
| May 4, 2026 | 385.30 | 385.40 | 372.20 | 380.56 | 380.56 | -0.78% | 118,471 |
| Apr 30, 2026 | 376.35 | 387.55 | 374.10 | 383.55 | 383.55 | 0.64% | 3,243,614 |
| Apr 29, 2026 | 379.15 | 387.10 | 378.00 | 381.10 | 381.10 | -0.63% | 3,199,146 |
| Apr 28, 2026 | 392.35 | 391.90 | 380.10 | 383.53 | 377.53 | -1.81% | 75,174 |
| Apr 27, 2026 | 396.70 | 398.85 | 389.50 | 390.60 | 384.49 | -2.31% | 140,823 |
| Apr 24, 2026 | 399.85 | 399.84 | 391.90 | 399.84 | 393.58 | 1.47% | 122,265 |
| Apr 23, 2026 | 391.10 | 401.30 | 390.30 | 394.06 | 387.89 | 0.29% | 117,365 |
| Apr 22, 2026 | 396.40 | 398.80 | 385.10 | 392.92 | 386.78 | -0.62% | 5,323,744 |
| Apr 21, 2026 | 400.60 | 401.60 | 389.90 | 395.36 | 389.18 | -0.71% | 13,174,520 |
| Apr 20, 2026 | 399.05 | 400.60 | 396.40 | 398.20 | 391.97 | -0.26% | 5,787,624 |
| Apr 17, 2026 | 396.15 | 404.30 | 391.40 | 399.22 | 392.98 | 1.11% | 283,806 |
| Apr 16, 2026 | 395.95 | 397.30 | 391.60 | 394.82 | 388.65 | 0.21% | 6,441,407 |
| Apr 15, 2026 | 400.55 | 401.30 | 393.10 | 394.00 | 387.84 | -1.55% | 6,476,493 |
| Apr 14, 2026 | 401.65 | 403.10 | 397.50 | 400.19 | 393.93 | 1.39% | 2,708,236 |
| Apr 13, 2026 | 396.30 | 398.60 | 392.20 | 394.71 | 388.53 | -1.58% | 246,322 |
| Apr 10, 2026 | 398.15 | 404.50 | 395.60 | 401.03 | 394.76 | 2.53% | 245,032 |
| Apr 9, 2026 | 391.80 | 396.70 | 388.90 | 391.14 | 385.02 | -0.55% | 211,024 |
| Apr 8, 2026 | 389.60 | 395.30 | 386.20 | 393.30 | 387.15 | 6.12% | 902,304 |
| Apr 7, 2026 | 368.30 | 373.70 | 366.00 | 370.63 | 364.83 | 2.71% | 420,631 |
| Apr 2, 2026 | 352.30 | 366.40 | 356.10 | 360.86 | 355.22 | -2.55% | 260,633 |
| Apr 1, 2026 | 371.45 | 373.05 | 367.40 | 370.30 | 364.51 | 5.43% | 180,193 |
| Mar 31, 2026 | 346.30 | 357.80 | 346.10 | 351.24 | 345.75 | 1.60% | 83,099 |
| Mar 30, 2026 | 343.60 | 349.35 | 342.60 | 345.70 | 340.29 | 0.29% | 1,608,873 |
| Mar 27, 2026 | 348.35 | 347.50 | 341.90 | 344.70 | 339.31 | -0.78% | 249,345 |
| Mar 26, 2026 | 352.05 | 351.50 | 346.10 | 347.40 | 341.96 | -1.34% | 384,598 |
| Mar 25, 2026 | 349.95 | 355.59 | 351.00 | 352.13 | 346.62 | 2.96% | 465,398 |
| Mar 24, 2026 | 341.55 | 344.60 | 335.00 | 342.00 | 336.65 | -0.99% | 374,714 |
| Mar 23, 2026 | 324.30 | 349.20 | 321.70 | 345.44 | 340.03 | 1.98% | 1,154,826 |
| Mar 20, 2026 | 342.55 | 344.00 | 332.35 | 338.74 | 333.44 | -0.94% | 250,647 |
| Mar 19, 2026 | 349.45 | 350.20 | 336.20 | 341.96 | 336.61 | -4.96% | 3,143,117 |
| Mar 18, 2026 | 359.90 | 366.80 | 356.40 | 359.80 | 354.17 | 1.29% | 952,342 |
| Mar 17, 2026 | 355.40 | 358.10 | 352.50 | 355.23 | 349.67 | -0.27% | 1,161,054 |
| Mar 16, 2026 | 358.60 | 360.70 | 355.40 | 356.20 | 350.63 | - | 1,424,191 |
| Mar 13, 2026 | 375.10 | 375.00 | 355.00 | 356.20 | 350.63 | -5.90% | 956,510 |
| Mar 12, 2026 | 378.15 | 384.80 | 373.70 | 378.54 | 372.62 | 0.07% | 362,805 |
| Mar 11, 2026 | 377.50 | 382.05 | 374.80 | 378.27 | 372.35 | -0.59% | 200,043 |
| Mar 10, 2026 | 373.55 | 381.85 | 368.90 | 380.50 | 374.55 | 6.28% | 270,291 |
| Mar 9, 2026 | 353.85 | 359.40 | 351.30 | 358.00 | 352.40 | -2.66% | 94,064 |
| Mar 6, 2026 | 375.90 | 377.70 | 361.60 | 367.80 | 362.05 | -1.82% | 746,872 |
| Mar 5, 2026 | 379.65 | 387.20 | 374.60 | 374.60 | 368.74 | -1.42% | 264,002 |
| Mar 4, 2026 | 377.80 | 383.50 | 372.20 | 380.00 | 374.05 | 0.91% | 704,224 |
| Mar 3, 2026 | 381.10 | 382.80 | 372.00 | 376.59 | 370.69 | -4.15% | 267,481 |
| Mar 2, 2026 | 392.40 | 396.70 | 389.20 | 392.88 | 386.74 | -1.80% | 179,881 |