Sandvik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	22.09	22.22	21.97	21.99	21.99	-2.09%	36,456
Jun 12, 2025	22.39	22.50	22.36	22.46	22.46	0.40%	29,213
Jun 11, 2025	22.51	22.66	22.32	22.37	22.37	-0.13%	14,621
Jun 10, 2025	22.37	22.46	22.34	22.40	22.40	0.45%	29,385
Jun 9, 2025	22.30	22.49	22.30	22.30	22.30	0.45%	23,465
Jun 6, 2025	22.11	22.26	21.91	22.20	22.20	-0.24%	24,127
Jun 5, 2025	22.27	22.38	22.19	22.25	22.25	0.24%	29,690
Jun 4, 2025	22.17	22.44	22.17	22.20	22.20	2.12%	23,566
Jun 3, 2025	21.51	21.75	21.43	21.74	21.74	-1.09%	33,451
Jun 2, 2025	22.01	22.01	21.77	21.98	21.98	-0.09%	27,588
May 30, 2025	21.88	22.00	21.78	22.00	22.00	0.78%	35,504
May 29, 2025	21.44	21.96	21.27	21.83	21.83	0.46%	28,829
May 28, 2025	21.54	21.89	21.36	21.73	21.73	-0.41%	20,081
May 27, 2025	21.89	21.96	21.63	21.82	21.82	1.25%	47,116
May 23, 2025	21.34	21.56	21.33	21.55	21.55	-0.42%	23,632
May 22, 2025	21.59	21.70	21.47	21.64	21.64	-1.10%	31,485
May 21, 2025	22.07	22.15	21.88	21.88	21.88	-1.31%	25,743
May 20, 2025	22.29	22.34	22.07	22.17	22.17	-0.85%	21,629
May 19, 2025	22.12	22.39	21.80	22.36	22.36	0.81%	78,678
May 16, 2025	22.09	22.18	21.55	22.18	22.18	-1.03%	18,619
May 15, 2025	22.62	22.62	22.18	22.41	22.41	1.87%	20,664
May 14, 2025	22.36	22.44	21.95	22.00	22.00	-1.61%	16,712
May 13, 2025	22.41	22.51	22.29	22.36	22.36	0.44%	30,419
May 12, 2025	22.24	22.53	22.03	22.26	22.26	5.00%	31,411
May 9, 2025	21.50	21.50	21.05	21.20	21.20	-0.66%	31,068
May 8, 2025	21.21	21.40	20.76	21.34	21.34	1.57%	29,677
May 7, 2025	21.06	21.49	20.72	21.01	21.01	0.43%	33,742
May 6, 2025	20.97	21.27	20.41	20.92	20.92	-0.29%	23,411
May 5, 2025	20.99	21.10	20.96	20.98	20.98	-1.01%	47,338
May 2, 2025	21.10	21.31	21.00	21.20	21.20	1.41%	23,270
May 1, 2025	20.85	21.43	20.46	20.90	20.33	-1.88%	35,819
Apr 30, 2025	21.00	21.30	20.61	21.30	20.72	2.11%	29,227
Apr 29, 2025	21.13	21.16	20.40	20.86	20.29	-1.04%	30,725
Apr 28, 2025	21.29	21.41	20.73	21.08	20.50	-0.28%	44,386
Apr 25, 2025	21.02	21.14	20.93	21.14	20.56	0.52%	32,510
Apr 24, 2025	20.70	21.03	20.56	21.03	20.45	2.69%	53,362
Apr 23, 2025	20.73	20.88	20.36	20.48	19.92	1.44%	103,594
Apr 22, 2025	19.31	20.38	19.31	20.19	19.64	4.99%	72,811
Apr 21, 2025	19.50	19.50	18.99	19.23	18.70	-1.64%	70,550
Apr 17, 2025	19.41	19.64	19.38	19.55	19.01	1.51%	51,592
Apr 16, 2025	19.09	19.53	19.09	19.26	18.73	0.31%	80,698
Apr 15, 2025	19.36	19.45	19.08	19.20	18.67	0.31%	79,247
Apr 14, 2025	19.28	19.49	19.06	19.14	18.62	-0.31%	127,708
Apr 11, 2025	18.39	19.23	18.39	19.20	18.67	2.02%	187,544
Apr 10, 2025	19.00	19.03	18.39	18.82	18.30	-2.59%	124,086
Apr 9, 2025	17.25	19.34	17.25	19.32	18.79	12.52%	649,272
Apr 8, 2025	18.16	18.16	16.94	17.17	16.70	-3.05%	309,472
Apr 7, 2025	17.40	18.66	17.40	17.71	17.23	-2.53%	268,594
Apr 4, 2025	18.71	18.72	18.12	18.17	17.67	-8.28%	90,672
Apr 3, 2025	20.24	20.25	19.68	19.81	19.27	-5.85%	54,060