Sandvik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	22.27	22.28	21.98	22.04	22.04	-1.12%	25,115
Feb 20, 2025	22.13	22.31	22.04	22.29	22.29	2.30%	22,284
Feb 19, 2025	21.72	21.85	21.69	21.79	21.79	-2.86%	20,431
Feb 18, 2025	22.32	22.50	22.32	22.43	22.43	0.54%	28,609
Feb 14, 2025	22.50	22.50	22.27	22.31	22.31	0.19%	24,308
Feb 13, 2025	21.97	22.29	21.97	22.27	22.27	3.48%	33,060
Feb 12, 2025	21.24	21.60	21.24	21.52	21.52	1.80%	33,085
Feb 11, 2025	20.93	21.15	20.93	21.14	21.14	0.57%	27,181
Feb 10, 2025	20.88	21.03	20.88	21.02	21.02	0.72%	31,205
Feb 7, 2025	21.05	21.08	20.82	20.87	20.87	-1.28%	54,729
Feb 6, 2025	20.97	21.20	20.97	21.14	21.14	2.72%	30,572
Feb 5, 2025	20.50	20.65	20.42	20.58	20.58	-0.58%	37,870
Feb 4, 2025	20.44	20.71	20.44	20.70	20.70	2.02%	33,295
Feb 3, 2025	19.97	20.33	19.86	20.29	20.29	-1.79%	71,648
Jan 31, 2025	20.83	20.94	20.61	20.66	20.66	-1.71%	30,869
Jan 30, 2025	21.02	21.13	20.92	21.02	21.02	-0.05%	27,215
Jan 29, 2025	20.99	21.12	20.96	21.03	21.03	-0.28%	20,529
Jan 28, 2025	21.04	21.10	20.94	21.09	21.09	0.24%	21,799
Jan 27, 2025	20.95	21.04	20.90	21.04	21.04	-0.85%	44,521
Jan 24, 2025	21.01	21.31	21.01	21.22	21.22	1.24%	50,334
Jan 23, 2025	20.56	20.99	20.52	20.96	20.96	9.51%	74,283
Jan 22, 2025	19.42	19.42	19.11	19.14	19.14	-1.49%	250,121
Jan 21, 2025	19.21	19.43	19.21	19.43	19.43	3.24%	79,599
Jan 17, 2025	18.84	19.01	18.76	18.82	18.82	1.46%	82,466
Jan 16, 2025	18.53	18.68	18.45	18.55	18.55	0.19%	73,700
Jan 15, 2025	18.53	18.59	18.43	18.52	18.52	2.52%	83,091
Jan 14, 2025	18.04	18.10	17.97	18.06	18.06	0.28%	208,037
Jan 13, 2025	17.95	18.07	17.93	18.01	18.01	-1.10%	169,501
Jan 10, 2025	18.45	18.45	18.13	18.21	18.21	-1.19%	111,719
Jan 8, 2025	18.36	18.47	18.33	18.43	18.43	0.71%	69,716
Jan 7, 2025	18.47	18.53	18.29	18.30	18.30	-0.33%	368,021
Jan 6, 2025	18.33	18.56	18.32	18.36	18.36	1.72%	146,437
Jan 3, 2025	18.05	18.07	17.93	18.05	18.05	0.33%	164,554
Jan 2, 2025	18.03	18.06	17.90	17.99	17.99	0.50%	89,937
Dec 31, 2024	17.98	18.03	17.85	17.90	17.90	-0.78%	82,390
Dec 30, 2024	17.91	18.09	17.82	18.04	18.04	-0.47%	207,052
Dec 27, 2024	18.04	18.17	18.00	18.13	18.13	-1.23%	130,388
Dec 26, 2024	18.12	18.36	18.12	18.35	18.35	1.27%	115,362
Dec 24, 2024	18.05	18.15	18.00	18.12	18.12	0.55%	100,715
Dec 23, 2024	17.84	18.09	17.84	18.02	18.02	0.06%	214,323
Dec 20, 2024	17.76	18.09	17.76	18.01	18.01	-0.11%	150,411
Dec 19, 2024	18.18	18.18	18.01	18.03	18.03	-0.28%	132,129
Dec 18, 2024	18.69	18.74	18.08	18.08	18.08	-3.16%	89,991
Dec 17, 2024	18.74	18.79	18.66	18.67	18.67	-0.43%	84,385
Dec 16, 2024	18.72	18.81	18.70	18.75	18.75	-0.90%	124,008
Dec 13, 2024	19.08	19.08	18.87	18.92	18.92	-	77,090
Dec 12, 2024	19.12	19.23	18.92	18.92	18.92	-2.62%	77,293
Dec 11, 2024	19.44	19.44	19.35	19.43	19.43	0.57%	88,255
Dec 10, 2024	19.57	19.59	19.32	19.32	19.32	-1.68%	53,575
Dec 9, 2024	19.81	19.88	19.63	19.65	19.65	1.16%	102,989
Dec 6, 2024	19.46	19.51	19.34	19.43	19.43	0.28%	49,962
Dec 5, 2024	19.41	19.44	19.31	19.37	19.37	0.57%	78,553
Dec 4, 2024	19.22	19.29	19.17	19.26	19.26	1.74%	71,912
Dec 3, 2024	19.02	19.02	18.91	18.93	18.93	1.12%	139,310
Dec 2, 2024	18.73	18.77	18.60	18.72	18.72	1.46%	151,788
Nov 29, 2024	18.34	18.46	18.32	18.45	18.45	0.82%	57,462
Nov 27, 2024	18.35	18.35	18.28	18.30	18.30	0.66%	69,450
Nov 26, 2024	18.28	18.28	18.14	18.18	18.18	-1.09%	117,417
Nov 25, 2024	18.49	18.53	18.31	18.38	18.38	0.49%	160,765
Nov 22, 2024	18.33	18.35	18.15	18.29	18.29	0.16%	110,574
Nov 21, 2024	18.17	18.32	18.11	18.26	18.26	-0.05%	118,913
Nov 20, 2024	18.31	18.31	18.15	18.27	18.27	-0.93%	83,477
Nov 19, 2024	18.32	18.52	18.32	18.44	18.44	-1.23%	139,625
Nov 18, 2024	18.45	18.72	18.45	18.67	18.67	1.25%	191,203
Nov 15, 2024	18.49	18.55	18.43	18.44	18.44	0.77%	260,075
Nov 14, 2024	18.45	18.56	18.30	18.30	18.30	-	110,656
Nov 13, 2024	18.34	18.41	18.09	18.30	18.30	-1.29%	259,781
Nov 12, 2024	18.83	18.83	18.45	18.54	18.54	-4.92%	92,661
Nov 11, 2024	19.52	19.54	19.42	19.50	19.50	-0.18%	61,684
Nov 8, 2024	19.65	19.65	19.40	19.54	19.54	-3.72%	60,108
Nov 7, 2024	20.25	20.32	20.17	20.29	20.29	4.75%	74,174
Nov 6, 2024	19.27	19.41	19.25	19.37	19.37	-0.92%	33,009
Nov 5, 2024	19.30	19.61	19.30	19.55	19.55	0.67%	67,841
Nov 4, 2024	19.54	19.63	19.39	19.42	19.42	-0.26%	95,534
Nov 1, 2024	19.63	19.65	19.47	19.47	19.47	-0.31%	42,786
Oct 31, 2024	19.57	19.57	19.38	19.53	19.53	-1.66%	43,902
Oct 30, 2024	19.75	19.97	19.75	19.86	19.86	-1.23%	28,791
Oct 29, 2024	20.12	20.25	20.01	20.11	20.11	-0.11%	40,420
Oct 28, 2024	19.97	20.23	19.96	20.13	20.13	1.77%	60,390
Oct 25, 2024	19.78	19.97	19.74	19.78	19.78	0.61%	42,848
Oct 24, 2024	19.79	19.79	19.59	19.66	19.66	-0.71%	68,086
Oct 23, 2024	19.91	19.91	19.71	19.80	19.80	-1.30%	233,219
Oct 22, 2024	20.01	20.14	20.00	20.06	20.06	-0.74%	160,284
Oct 21, 2024	20.16	20.38	20.14	20.21	20.21	-2.08%	44,984
Oct 18, 2024	20.63	20.67	20.55	20.64	20.64	1.52%	23,956
Oct 17, 2024	20.44	20.44	20.29	20.33	20.33	-0.97%	105,086
Oct 16, 2024	20.68	20.70	20.50	20.53	20.53	-0.48%	310,023
Oct 15, 2024	20.86	20.92	20.55	20.63	20.63	-2.04%	14,960
Oct 14, 2024	21.02	21.06	20.94	21.06	21.06	-0.71%	18,356
Oct 11, 2024	21.12	21.31	21.12	21.21	21.21	1.19%	18,289
Oct 10, 2024	20.82	20.96	20.80	20.96	20.96	-0.95%	19,836
Oct 9, 2024	20.99	21.22	20.99	21.16	21.16	-	15,391
Oct 8, 2024	21.20	21.21	21.08	21.16	21.16	-1.63%	25,869
Oct 7, 2024	21.56	21.58	21.44	21.51	21.51	-0.83%	27,701
Oct 4, 2024	21.67	21.70	21.57	21.69	21.69	1.21%	18,172
Oct 3, 2024	21.46	21.47	21.34	21.43	21.43	-1.61%	16,489
Oct 2, 2024	21.79	21.90	21.71	21.78	21.78	0.09%	59,633
Oct 1, 2024	22.22	22.22	21.66	21.76	21.76	-2.77%	20,755
Sep 30, 2024	22.41	22.41	22.23	22.38	22.38	-0.53%	14,446
Sep 27, 2024	22.66	22.70	22.45	22.50	22.50	0.31%	17,295