Sandvik AB (publ) (LON:0HC0)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 337.30
-16.70 (-4.72%)
At close: Oct 22, 2026
LON:0HC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 334.60 | 344.30 | 331.80 | 337.30 | 337.30 | -4.72% | 269,399 |
| Oct 21, 2026 | 349.85 | 354.20 | 347.70 | 354.00 | 354.00 | 1.40% | 165,780 |
| Oct 20, 2026 | 353.15 | 355.20 | 343.40 | 349.10 | 349.10 | -2.13% | 112,954 |
| Oct 19, 2026 | 360.80 | 362.40 | 353.05 | 356.70 | 356.70 | 0.17% | 930,481 |
| Oct 16, 2026 | 356.50 | 360.00 | 354.30 | 356.10 | 356.10 | 0.96% | 59,199 |
| Oct 15, 2026 | 354.20 | 354.70 | 349.70 | 352.70 | 352.70 | -3.37% | 110,742 |
| Oct 14, 2026 | 368.45 | 371.55 | 365.00 | 365.00 | 365.00 | 0.11% | 126,249 |
| Oct 13, 2026 | 366.55 | 369.60 | 363.00 | 364.60 | 364.60 | -0.27% | 57,744 |
| Oct 12, 2026 | 363.75 | 366.30 | 360.60 | 365.60 | 365.60 | 1.30% | 26,236 |
| Oct 9, 2026 | 356.20 | 362.90 | 357.10 | 360.90 | 360.90 | 2.41% | 32,045 |
| Oct 8, 2026 | 351.25 | 355.25 | 349.00 | 352.40 | 352.40 | -0.87% | 936,713 |
| Oct 7, 2026 | 363.15 | 367.95 | 355.50 | 355.50 | 355.50 | -3.70% | 84,445 |
| Oct 6, 2026 | 365.35 | 370.90 | 366.70 | 369.15 | 369.15 | 1.68% | 81,454 |
| Oct 5, 2026 | 359.95 | 364.20 | 359.60 | 363.05 | 363.05 | 0.29% | 54,427 |
| Oct 2, 2026 | 363.70 | 364.80 | 358.50 | 362.00 | 362.00 | 0.98% | 87,951 |
| 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 |