Sandvik AB (publ) (STO:SAND)
Sweden · Delayed Price · Currency is SEK 301.80
+1.20 (0.40%)
At close: Jan 2, 2026
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 300.60 | 302.40 | 298.70 | 301.80 | 301.80 | 0.40% | 1,091,000 |
| Dec 30, 2025 | 298.90 | 301.90 | 298.10 | 300.60 | 300.60 | 0.40% | 1,571,854 |
| Dec 29, 2025 | 297.70 | 299.80 | 296.90 | 299.40 | 299.40 | 1.05% | 1,214,416 |
| Dec 23, 2025 | 297.30 | 298.00 | 296.10 | 296.30 | 296.30 | -0.30% | 1,135,309 |
| Dec 22, 2025 | 296.40 | 298.40 | 294.10 | 297.20 | 297.20 | 0.51% | 1,315,446 |
| Dec 19, 2025 | 295.50 | 296.70 | 293.50 | 295.70 | 295.70 | 0.20% | 3,213,548 |
| Dec 18, 2025 | 285.10 | 295.50 | 284.70 | 295.10 | 295.10 | 3.80% | 2,919,786 |
| Dec 17, 2025 | 291.50 | 292.40 | 284.10 | 284.30 | 284.30 | -2.47% | 2,091,089 |
| Dec 16, 2025 | 290.90 | 291.60 | 289.30 | 291.50 | 291.50 | -0.38% | 2,459,409 |
| Dec 15, 2025 | 291.80 | 293.40 | 290.50 | 292.60 | 292.60 | 0.52% | 2,789,537 |
| Dec 12, 2025 | 294.90 | 296.30 | 290.20 | 291.10 | 291.10 | -0.72% | 1,825,877 |
| Dec 11, 2025 | 292.60 | 294.00 | 290.60 | 293.20 | 293.20 | 0.72% | 1,407,534 |
| Dec 10, 2025 | 292.30 | 292.80 | 289.10 | 291.10 | 291.10 | -0.21% | 1,623,286 |
| Dec 9, 2025 | 293.00 | 293.70 | 291.00 | 291.70 | 291.70 | -0.44% | 1,843,182 |
| Dec 8, 2025 | 291.60 | 294.40 | 290.80 | 293.00 | 293.00 | 0.69% | 1,229,607 |
| Dec 5, 2025 | 292.20 | 292.20 | 288.90 | 291.00 | 291.00 | -0.14% | 1,942,235 |
| Dec 4, 2025 | 292.50 | 294.00 | 290.50 | 291.40 | 291.40 | 0.31% | 1,556,715 |
| Dec 3, 2025 | 289.10 | 291.40 | 288.20 | 290.50 | 290.50 | 0.73% | 1,527,649 |
| Dec 2, 2025 | 286.30 | 288.60 | 285.20 | 288.40 | 288.40 | 0.66% | 1,518,898 |
| Dec 1, 2025 | 284.10 | 286.50 | 282.10 | 286.50 | 286.50 | 0.49% | 1,636,390 |
| Nov 28, 2025 | 284.60 | 285.20 | 283.90 | 285.10 | 285.10 | 0.18% | 1,840,903 |
| Nov 27, 2025 | 286.20 | 286.80 | 284.00 | 284.60 | 284.60 | -0.56% | 1,066,319 |
| Nov 26, 2025 | 285.70 | 286.60 | 284.40 | 286.20 | 286.20 | 0.88% | 1,667,837 |
| Nov 25, 2025 | 281.60 | 284.30 | 280.00 | 283.70 | 283.70 | 0.96% | 1,107,187 |
| Nov 24, 2025 | 280.00 | 282.60 | 277.20 | 281.00 | 281.00 | 1.41% | 2,655,340 |
| Nov 21, 2025 | 273.70 | 277.70 | 272.70 | 277.10 | 277.10 | -0.72% | 2,086,887 |
| Nov 20, 2025 | 282.40 | 282.50 | 279.10 | 279.10 | 279.10 | 0.22% | 1,384,249 |
| Nov 19, 2025 | 277.00 | 280.50 | 275.50 | 278.50 | 278.50 | 0.51% | 1,938,571 |
| Nov 18, 2025 | 279.80 | 280.90 | 276.00 | 277.10 | 277.10 | -2.70% | 2,519,079 |
| Nov 17, 2025 | 287.60 | 287.80 | 284.00 | 284.80 | 284.80 | -1.18% | 1,474,781 |
| Nov 14, 2025 | 287.40 | 288.30 | 283.50 | 288.20 | 288.20 | -0.21% | 1,521,451 |
| Nov 13, 2025 | 293.50 | 294.80 | 288.10 | 288.80 | 288.80 | -1.53% | 1,634,783 |
| Nov 12, 2025 | 293.10 | 294.80 | 291.90 | 293.30 | 293.30 | 0.41% | 1,189,427 |
| Nov 11, 2025 | 290.40 | 292.70 | 288.90 | 292.10 | 292.10 | 0.76% | 1,370,674 |
| Nov 10, 2025 | 289.20 | 290.70 | 288.70 | 289.90 | 289.90 | 1.43% | 1,098,772 |
| Nov 7, 2025 | 287.50 | 289.70 | 283.90 | 285.80 | 285.80 | -0.49% | 1,503,045 |
| Nov 6, 2025 | 287.00 | 289.70 | 286.40 | 287.20 | 287.20 | -0.21% | 1,302,982 |
| Nov 5, 2025 | 279.00 | 289.30 | 278.20 | 287.80 | 287.80 | 2.49% | 2,352,915 |
| Nov 4, 2025 | 280.30 | 283.00 | 278.90 | 280.80 | 280.80 | -1.61% | 1,575,187 |
| Nov 3, 2025 | 287.40 | 287.40 | 284.20 | 285.40 | 285.40 | -1.07% | 1,653,173 |
| Oct 31, 2025 | 288.70 | 289.00 | 286.60 | 288.50 | 288.50 | 0.10% | 971,390 |
| Oct 30, 2025 | 288.80 | 289.40 | 287.20 | 288.20 | 288.20 | -0.24% | 973,873 |
| Oct 29, 2025 | 289.00 | 289.10 | 285.00 | 288.90 | 288.90 | -0.34% | 1,443,835 |
| Oct 28, 2025 | 286.00 | 289.90 | 285.70 | 289.90 | 289.90 | 0.83% | 1,844,225 |
| Oct 27, 2025 | 288.90 | 290.30 | 287.50 | 287.50 | 287.50 | - | 1,501,021 |
| Oct 24, 2025 | 286.90 | 288.10 | 285.10 | 287.50 | 287.50 | 0.98% | 1,867,695 |
| Oct 23, 2025 | 280.80 | 285.20 | 280.70 | 284.70 | 284.70 | 1.53% | 1,989,641 |
| Oct 22, 2025 | 281.60 | 283.00 | 279.50 | 280.40 | 280.40 | -0.43% | 2,257,129 |
| Oct 21, 2025 | 282.00 | 283.70 | 279.20 | 281.60 | 281.60 | 0.75% | 3,077,272 |
| Oct 20, 2025 | 270.50 | 281.20 | 262.70 | 279.50 | 279.50 | 3.40% | 4,485,502 |