Sandvik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	22.23	22.44	22.23	22.43	22.43	5.21%	19,149
Sep 25, 2024	21.52	21.55	21.31	21.32	21.32	-0.74%	34,041
Sep 24, 2024	21.42	21.50	21.30	21.48	21.48	2.33%	41,127
Sep 23, 2024	20.99	21.08	20.95	20.99	20.99	-0.19%	17,884
Sep 20, 2024	21.10	21.10	20.94	21.03	21.03	-1.77%	64,826
Sep 19, 2024	21.39	21.50	21.31	21.41	21.41	3.98%	21,834
Sep 18, 2024	20.66	20.99	20.57	20.59	20.59	-0.10%	24,323
Sep 17, 2024	20.65	20.83	20.54	20.61	20.61	1.38%	40,007
Sep 16, 2024	20.23	20.34	20.16	20.33	20.33	1.14%	43,273
Sep 13, 2024	20.13	20.21	20.06	20.10	20.10	1.06%	44,981
Sep 12, 2024	19.60	19.89	19.60	19.89	19.89	1.32%	56,214
Sep 11, 2024	19.40	19.69	19.23	19.63	19.63	1.55%	69,265
Sep 10, 2024	19.34	19.43	19.17	19.33	19.33	-0.57%	303,760
Sep 9, 2024	19.40	19.55	19.37	19.44	19.44	0.86%	94,179
Sep 6, 2024	19.80	19.81	19.26	19.28	19.28	-2.16%	62,613
Sep 5, 2024	19.69	19.74	19.61	19.70	19.70	-0.81%	38,177
Sep 4, 2024	19.88	20.05	19.78	19.86	19.86	-2.89%	35,748
Sep 3, 2024	20.94	20.94	20.43	20.45	20.45	-4.48%	37,823
Aug 30, 2024	21.31	21.41	21.20	21.41	21.41	0.28%	20,382
Aug 29, 2024	21.32	21.42	21.26	21.35	21.35	1.76%	17,581
Aug 28, 2024	21.06	21.20	20.90	20.98	20.98	-0.66%	16,690
Aug 27, 2024	20.98	21.12	20.94	21.12	21.12	0.24%	19,892
Aug 26, 2024	21.00	21.11	21.00	21.07	21.07	-0.14%	23,423
Aug 23, 2024	20.79	21.21	20.79	21.10	21.10	1.27%	32,221
Aug 22, 2024	20.94	20.94	20.77	20.84	20.84	-0.36%	27,175
Aug 21, 2024	20.76	20.93	20.74	20.91	20.91	0.29%	18,494
Aug 20, 2024	20.72	20.87	20.69	20.85	20.85	0.53%	25,316
Aug 19, 2024	20.43	20.74	20.36	20.74	20.74	3.29%	48,332
Aug 16, 2024	19.95	20.09	19.89	20.08	20.08	0.55%	19,391
Aug 15, 2024	19.95	20.03	19.90	19.97	19.97	1.42%	63,499
Aug 14, 2024	19.74	19.79	19.64	19.69	19.69	0.51%	40,881
Aug 13, 2024	19.36	19.64	19.36	19.59	19.59	1.45%	131,666
Aug 12, 2024	19.33	19.35	19.23	19.31	19.31	-0.87%	86,037
Aug 9, 2024	19.34	19.52	19.26	19.48	19.48	-0.61%	126,077
Aug 8, 2024	19.38	19.60	19.30	19.60	19.60	2.08%	137,743
Aug 7, 2024	19.50	19.62	19.18	19.20	19.20	-0.31%	193,075
Aug 6, 2024	18.87	19.30	18.87	19.26	19.26	0.68%	185,407
Aug 5, 2024	18.84	19.33	18.78	19.13	19.13	-2.58%	153,918
Aug 2, 2024	19.55	19.64	19.45	19.64	19.64	-0.52%	73,862