Sandvik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	39.31	40.69	39.31	40.67	40.67	3.40%	32,021
Jan 28, 2026	39.43	39.43	37.76	39.33	39.33	-0.20%	207,620
Jan 27, 2026	38.21	39.50	38.21	39.41	39.41	3.96%	185,402
Jan 26, 2026	37.59	38.13	37.59	37.91	37.91	1.83%	65,003
Jan 23, 2026	36.92	37.35	36.85	37.23	37.23	1.22%	242,630
Jan 22, 2026	36.92	36.92	36.40	36.78	36.78	1.07%	652,425
Jan 21, 2026	35.92	36.58	35.74	36.39	36.39	4.30%	78,010
Jan 20, 2026	34.74	35.23	34.74	34.89	34.89	-1.78%	367,590
Jan 16, 2026	35.44	35.59	35.25	35.52	35.52	0.14%	114,109
Jan 15, 2026	35.66	35.79	35.47	35.47	35.47	0.68%	344,024
Jan 14, 2026	35.30	35.32	35.06	35.23	35.23	0.80%	272,793
Jan 13, 2026	35.00	35.22	34.85	34.95	34.95	0.87%	1,127,055
Jan 12, 2026	34.76	34.80	34.49	34.65	34.65	0.43%	31,587
Jan 9, 2026	34.12	34.62	34.05	34.50	34.50	1.92%	382,440
Jan 8, 2026	33.75	33.86	33.56	33.85	33.85	-1.88%	71,610
Jan 7, 2026	34.41	34.64	34.33	34.50	34.50	2.77%	43,380
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