Sandvik AB (publ) (STO:SAND)
Sweden · Delayed Price · Currency is SEK 233.30
-5.90 (-2.47%)
Aug 1, 2025, 5:29 PM CET
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 236.80 | 237.40 | 233.40 | 233.60 | 233.60 | -2.34% | 259,614 |
| Jul 31, 2025 | 242.30 | 244.20 | 238.60 | 239.20 | 239.20 | -1.12% | 1,452,589 |
| Jul 30, 2025 | 242.60 | 244.70 | 241.20 | 241.90 | 241.90 | -2.42% | 929,256 |
| Jul 29, 2025 | 242.00 | 247.90 | 241.90 | 247.90 | 247.90 | 2.57% | 633,941 |
| Jul 28, 2025 | 249.00 | 249.60 | 239.70 | 241.70 | 241.70 | -1.15% | 1,022,106 |
| Jul 25, 2025 | 241.90 | 244.80 | 240.00 | 244.50 | 244.50 | 0.82% | 1,478,765 |
| Jul 24, 2025 | 244.10 | 244.60 | 241.80 | 242.50 | 242.50 | 0.54% | 1,025,839 |
| Jul 23, 2025 | 238.00 | 241.40 | 237.60 | 241.20 | 241.20 | 1.94% | 1,352,731 |
| Jul 22, 2025 | 239.00 | 239.00 | 235.40 | 236.60 | 236.60 | -1.00% | 1,059,123 |
| Jul 21, 2025 | 238.50 | 239.90 | 237.70 | 239.00 | 239.00 | 0.76% | 1,659,356 |
| Jul 18, 2025 | 241.10 | 244.00 | 236.60 | 237.20 | 237.20 | -0.84% | 2,010,316 |
| Jul 17, 2025 | 238.50 | 241.60 | 235.90 | 239.20 | 239.20 | 1.96% | 2,064,273 |
| Jul 16, 2025 | 227.70 | 237.30 | 221.80 | 234.60 | 234.60 | 2.40% | 3,719,028 |
| Jul 15, 2025 | 229.10 | 231.60 | 229.00 | 229.10 | 229.10 | 0.57% | 1,663,761 |
| Jul 14, 2025 | 228.30 | 229.20 | 227.10 | 227.80 | 227.80 | -0.83% | 1,249,256 |
| Jul 11, 2025 | 231.90 | 233.30 | 229.70 | 229.70 | 229.70 | -1.46% | 1,433,230 |
| Jul 10, 2025 | 228.20 | 233.60 | 227.60 | 233.10 | 233.10 | 2.87% | 1,751,591 |
| Jul 9, 2025 | 224.40 | 229.50 | 223.60 | 226.60 | 226.60 | 1.25% | 1,792,068 |
| Jul 8, 2025 | 222.90 | 223.80 | 220.00 | 223.80 | 223.80 | 0.90% | 1,254,721 |
| Jul 7, 2025 | 221.80 | 222.10 | 220.20 | 221.80 | 221.80 | -0.05% | 581,001 |
| Jul 4, 2025 | 221.70 | 222.90 | 220.80 | 221.90 | 221.90 | -0.58% | 944,390 |
| Jul 3, 2025 | 224.00 | 224.50 | 222.10 | 223.20 | 223.20 | 0.09% | 1,286,800 |
| Jul 2, 2025 | 218.60 | 223.60 | 217.30 | 223.00 | 223.00 | 3.05% | 2,040,822 |
| Jul 1, 2025 | 216.40 | 217.00 | 214.00 | 216.40 | 216.40 | -0.23% | 1,152,102 |
| Jun 30, 2025 | 220.90 | 220.90 | 215.30 | 216.90 | 216.90 | -1.14% | 1,964,836 |
| Jun 27, 2025 | 216.30 | 219.40 | 215.70 | 219.40 | 219.40 | 2.28% | 1,402,588 |
| Jun 26, 2025 | 213.60 | 215.40 | 211.60 | 214.50 | 214.50 | 0.85% | 1,824,864 |
| Jun 25, 2025 | 212.60 | 214.00 | 210.70 | 212.70 | 212.70 | 0.52% | 1,478,984 |
| Jun 24, 2025 | 214.50 | 216.50 | 211.20 | 211.60 | 211.60 | 1.39% | 2,062,049 |
| Jun 23, 2025 | 209.50 | 210.90 | 207.10 | 208.70 | 208.70 | -0.38% | 2,000,229 |
| Jun 19, 2025 | 207.90 | 211.60 | 207.90 | 209.50 | 209.50 | -0.43% | 3,033,168 |
| Jun 18, 2025 | 213.30 | 214.10 | 209.40 | 210.40 | 210.40 | -1.22% | 1,325,095 |
| Jun 17, 2025 | 212.20 | 215.30 | 211.30 | 213.00 | 213.00 | -0.37% | 2,419,926 |
| Jun 16, 2025 | 210.50 | 214.90 | 210.30 | 213.80 | 213.80 | 1.57% | 1,773,260 |
| Jun 13, 2025 | 207.60 | 211.70 | 207.60 | 210.50 | 210.50 | -0.66% | 2,786,913 |
| Jun 12, 2025 | 212.50 | 213.60 | 210.40 | 211.90 | 211.90 | -1.12% | 1,139,596 |
| Jun 11, 2025 | 215.20 | 216.20 | 214.00 | 214.30 | 214.30 | -0.42% | 1,125,495 |
| Jun 10, 2025 | 214.50 | 215.20 | 212.30 | 215.20 | 215.20 | 0.37% | 1,484,368 |
| Jun 9, 2025 | 214.90 | 215.70 | 213.40 | 214.40 | 214.40 | 0.28% | 1,916,545 |
| Jun 5, 2025 | 213.90 | 215.40 | 211.90 | 213.80 | 213.80 | 0.38% | 2,505,279 |
| Jun 4, 2025 | 208.90 | 213.50 | 208.90 | 213.00 | 213.00 | 2.31% | 2,169,438 |
| Jun 3, 2025 | 207.70 | 209.00 | 204.80 | 208.20 | 208.20 | 0.24% | 2,718,612 |
| Jun 2, 2025 | 207.60 | 209.00 | 205.20 | 207.70 | 207.70 | -0.81% | 2,003,720 |
| May 30, 2025 | 207.40 | 211.00 | 205.80 | 209.40 | 209.40 | -0.66% | 7,236,251 |
| May 28, 2025 | 208.60 | 211.10 | 207.80 | 210.80 | 210.80 | 0.81% | 1,339,035 |
| May 27, 2025 | 208.50 | 210.40 | 207.60 | 209.10 | 209.10 | 0.29% | 1,063,422 |
| May 26, 2025 | 208.80 | 209.50 | 206.70 | 208.50 | 208.50 | 1.96% | 972,430 |
| May 23, 2025 | 207.20 | 209.90 | 200.90 | 204.50 | 204.50 | -1.30% | 1,490,496 |
| May 22, 2025 | 210.40 | 211.00 | 205.80 | 207.20 | 207.20 | -2.03% | 2,334,436 |
| May 21, 2025 | 213.30 | 213.60 | 207.80 | 211.50 | 211.50 | -1.44% | 3,816,765 |