Sandvik AB (publ) (STO:SAND)
Sweden · Delayed Price · Currency is SEK 376.80
-4.40 (-1.15%)
At close: Feb 13, 2026
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 379.70 | 380.00 | 368.10 | 376.80 | 376.80 | -1.15% | 2,546,550 |
| Feb 12, 2026 | 389.00 | 390.00 | 380.60 | 381.20 | 381.20 | -1.47% | 2,240,705 |
| Feb 11, 2026 | 381.30 | 392.10 | 379.90 | 386.90 | 386.90 | 1.44% | 2,689,925 |
| Feb 10, 2026 | 380.30 | 382.80 | 379.10 | 381.40 | 381.40 | 0.45% | 2,553,624 |
| Feb 9, 2026 | 374.80 | 380.00 | 372.00 | 379.70 | 379.70 | 2.12% | 2,303,898 |
| Feb 6, 2026 | 367.30 | 373.30 | 365.00 | 371.80 | 371.80 | 1.36% | 1,916,679 |
| Feb 5, 2026 | 368.30 | 370.40 | 363.20 | 366.80 | 366.80 | -1.08% | 2,396,459 |
| Feb 4, 2026 | 370.00 | 378.80 | 368.00 | 370.80 | 370.80 | 1.37% | 4,764,447 |
| Feb 3, 2026 | 360.00 | 367.00 | 357.20 | 365.80 | 365.80 | 3.51% | 3,098,677 |
| Feb 2, 2026 | 345.10 | 355.00 | 338.60 | 353.40 | 353.40 | 0.48% | 4,191,868 |
| Jan 30, 2026 | 352.00 | 354.00 | 346.30 | 351.70 | 351.70 | -0.68% | 4,441,812 |
| Jan 29, 2026 | 348.30 | 358.30 | 348.30 | 354.10 | 354.10 | 2.22% | 7,277,096 |
| Jan 28, 2026 | 350.00 | 350.70 | 343.80 | 346.40 | 346.40 | 0.29% | 3,806,354 |
| Jan 27, 2026 | 342.90 | 345.40 | 335.80 | 345.40 | 345.40 | 1.89% | 5,474,095 |
| Jan 26, 2026 | 329.20 | 339.00 | 328.10 | 339.00 | 339.00 | 1.77% | 3,558,841 |
| Jan 23, 2026 | 330.70 | 333.20 | 329.80 | 333.10 | 333.10 | 0.73% | 1,757,409 |
| Jan 22, 2026 | 330.20 | 333.20 | 327.30 | 330.70 | 330.70 | 0.95% | 2,977,162 |
| Jan 21, 2026 | 321.30 | 327.70 | 321.20 | 327.60 | 327.60 | 1.96% | 2,550,143 |
| Jan 20, 2026 | 317.80 | 321.30 | 314.40 | 321.30 | 321.30 | 0.25% | 2,993,509 |
| Jan 19, 2026 | 319.80 | 321.60 | 317.00 | 320.50 | 320.50 | -2.08% | 1,896,214 |
| Jan 16, 2026 | 329.30 | 329.80 | 325.60 | 327.30 | 327.30 | -0.37% | 1,916,573 |
| Jan 15, 2026 | 325.00 | 329.80 | 323.90 | 328.50 | 328.50 | 1.48% | 2,244,708 |
| Jan 14, 2026 | 322.80 | 324.80 | 321.30 | 323.70 | 323.70 | 0.81% | 2,744,317 |
| Jan 13, 2026 | 319.80 | 322.80 | 316.20 | 321.10 | 321.10 | 1.49% | 2,785,858 |
| Jan 12, 2026 | 315.40 | 317.60 | 313.60 | 316.40 | 316.40 | 0.32% | 1,593,394 |
| Jan 9, 2026 | 309.30 | 316.40 | 308.00 | 315.40 | 315.40 | 1.45% | 1,669,091 |
| Jan 8, 2026 | 314.40 | 315.00 | 309.60 | 310.90 | 310.90 | -1.83% | 2,128,021 |
| Jan 7, 2026 | 313.80 | 318.40 | 308.30 | 316.70 | 316.70 | 3.87% | 3,180,534 |
| Jan 5, 2026 | 303.40 | 306.80 | 303.00 | 304.90 | 304.90 | 1.03% | 1,082,534 |
| 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 |