Sandvik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	33.40	33.63	33.37	33.57	33.57	0.48%	51,917
Jan 5, 2026	31.85	33.41	31.85	33.41	33.41	1.61%	30,036
Jan 2, 2026	32.77	33.06	32.67	32.88	32.88	1.76%	37,550
Dec 31, 2025	32.95	32.95	32.31	32.31	32.31	-0.80%	23,579
Dec 30, 2025	32.80	33.00	32.57	32.57	32.57	-0.31%	34,460
Dec 29, 2025	32.63	32.83	32.56	32.67	32.67	0.15%	19,521
Dec 26, 2025	33.25	33.25	32.49	32.62	32.62	0.15%	20,836
Dec 24, 2025	31.75	33.25	31.75	32.57	32.57	0.65%	14,924
Dec 23, 2025	32.34	32.55	32.28	32.36	32.36	0.31%	256,190
Dec 22, 2025	31.91	32.49	31.89	32.26	32.26	1.48%	466,633
Dec 19, 2025	31.75	31.98	31.75	31.79	31.79	-0.03%	46,641
Dec 18, 2025	31.67	31.92	31.65	31.80	31.80	4.30%	21,071
Dec 17, 2025	30.93	31.05	30.49	30.49	30.49	-3.05%	71,987
Dec 16, 2025	31.36	31.49	31.22	31.45	31.45	-0.10%	84,878
Dec 15, 2025	31.47	31.54	31.36	31.48	31.48	0.16%	44,890
Dec 12, 2025	31.79	31.81	31.21	31.43	31.43	-1.04%	59,511
Dec 11, 2025	31.75	31.87	31.67	31.76	31.76	0.51%	86,127
Dec 10, 2025	31.16	31.68	31.13	31.60	31.60	1.61%	17,059
Dec 9, 2025	31.13	31.22	31.03	31.10	31.10	-0.10%	20,714
Dec 8, 2025	30.98	31.17	30.98	31.13	31.13	0.61%	26,996
Dec 5, 2025	30.96	31.04	30.89	30.94	30.94	0.06%	27,997
Dec 4, 2025	30.91	31.17	30.87	30.92	30.92	-0.61%	19,286
Dec 3, 2025	30.78	31.14	30.75	31.11	31.11	1.43%	21,330
Dec 2, 2025	30.43	30.70	30.43	30.67	30.67	1.19%	28,006
Dec 1, 2025	30.19	30.43	30.19	30.31	30.31	0.22%	43,578
Nov 28, 2025	30.01	30.29	30.01	30.24	30.24	0.21%	10,627
Nov 26, 2025	29.95	30.23	29.95	30.18	30.18	0.70%	27,877
Nov 25, 2025	29.66	29.97	29.52	29.97	29.97	1.77%	48,422
Nov 24, 2025	29.36	29.66	29.27	29.45	29.45	0.72%	38,772
Nov 21, 2025	28.82	29.25	28.73	29.24	29.24	1.85%	34,366
Nov 20, 2025	29.48	29.53	28.71	28.71	28.71	-1.75%	33,273
Nov 19, 2025	29.31	29.43	29.09	29.22	29.22	-0.27%	31,671
Nov 18, 2025	29.25	29.44	29.05	29.30	29.30	-2.04%	37,683
Nov 17, 2025	30.07	30.18	29.75	29.91	29.91	-1.87%	38,634
Nov 14, 2025	30.38	30.54	30.35	30.48	30.48	-0.30%	36,161
Nov 13, 2025	31.11	31.11	30.55	30.57	30.57	-1.73%	18,110
Nov 12, 2025	31.12	31.12	31.04	31.11	31.11	0.48%	12,750
Nov 11, 2025	30.82	31.02	30.82	30.96	30.96	0.98%	13,332
Nov 10, 2025	30.52	30.68	30.43	30.66	30.66	1.05%	20,179
Nov 7, 2025	29.75	30.34	29.75	30.34	30.34	0.97%	49,017
Nov 6, 2025	30.14	30.16	29.89	30.05	30.05	-0.27%	48,730
Nov 5, 2025	29.82	30.22	29.82	30.13	30.13	3.18%	35,011
Nov 4, 2025	29.44	29.44	29.17	29.20	29.20	-3.05%	35,942
Nov 3, 2025	30.14	30.21	29.98	30.12	30.12	-0.53%	24,140
Oct 31, 2025	30.68	31.03	30.20	30.28	30.28	-0.46%	20,692
Oct 30, 2025	30.41	30.61	30.38	30.42	30.42	-0.62%	19,134
Oct 29, 2025	30.68	30.91	30.54	30.61	30.61	-0.84%	18,811
Oct 28, 2025	30.58	31.00	30.58	30.87	30.87	0.92%	30,064
Oct 27, 2025	30.90	30.90	30.59	30.59	30.59	0.13%	28,475
Oct 24, 2025	30.64	30.70	30.48	30.55	30.55	0.76%	27,257