Sandvik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	389.50	398.80	387.30	397.30	397.30	1.69%	2,220,528
Jun 16, 2026	389.50	397.20	389.50	390.70	390.70	0.62%	1,999,624
Jun 15, 2026	389.90	394.40	388.30	388.30	388.30	2.56%	2,263,057
Jun 12, 2026	377.10	389.30	376.20	378.60	378.60	2.99%	2,161,983
Jun 11, 2026	364.10	370.50	363.30	367.60	367.60	0.85%	1,575,117
Jun 10, 2026	369.00	373.60	364.10	364.50	364.50	-1.46%	2,600,874
Jun 9, 2026	376.60	380.80	369.90	369.90	369.90	-1.67%	1,544,193
Jun 8, 2026	372.00	378.30	371.40	376.20	376.20	-0.95%	1,162,179
Jun 5, 2026	382.80	385.90	375.10	379.80	379.80	-0.65%	1,866,679
Jun 4, 2026	379.80	385.90	378.00	382.30	382.30	0.47%	1,287,762
Jun 3, 2026	381.50	383.30	377.20	380.50	380.50	-0.55%	1,363,077
Jun 2, 2026	373.10	383.70	373.10	382.60	382.60	3.60%	1,466,613
Jun 1, 2026	376.50	376.90	365.40	369.30	369.30	-1.91%	1,636,339
May 29, 2026	377.00	380.20	371.70	376.50	376.50	0.08%	3,648,942
May 28, 2026	383.60	385.10	374.40	376.20	376.20	-2.87%	1,606,086
May 27, 2026	387.00	391.90	383.40	387.30	387.30	-0.10%	1,722,297
May 26, 2026	389.70	389.70	385.90	387.70	387.70	-0.51%	1,751,015
May 25, 2026	386.10	391.50	385.10	389.70	389.70	1.91%	846,886
May 22, 2026	374.50	382.40	370.20	382.40	382.40	1.59%	2,534,978
May 21, 2026	368.60	377.60	367.40	376.40	376.40	1.62%	2,571,835
May 20, 2026	361.90	374.60	360.40	370.40	370.40	2.72%	1,858,154
May 19, 2026	360.30	367.30	356.50	360.60	360.60	-0.30%	1,852,563
May 18, 2026	350.00	362.80	348.20	361.70	361.70	2.26%	2,171,611
May 15, 2026	358.00	360.30	349.20	353.70	353.70	-1.83%	3,883,221
May 13, 2026	365.00	366.40	358.70	360.30	360.30	0.08%	1,827,896
May 12, 2026	365.00	365.40	357.40	360.00	360.00	-2.20%	2,702,389
May 11, 2026	369.00	371.30	358.90	368.10	368.10	-0.24%	3,231,992
May 8, 2026	382.60	383.00	367.40	369.00	369.00	-3.98%	3,370,861
May 7, 2026	404.90	408.80	383.90	384.30	384.30	-4.90%	2,433,812
May 6, 2026	386.20	404.60	386.20	404.10	404.10	5.84%	1,927,461
May 5, 2026	374.00	382.40	373.40	381.80	381.80	2.33%	1,708,108
May 4, 2026	385.00	385.20	371.90	373.10	373.10	-2.61%	2,059,064
Apr 30, 2026	376.10	387.70	373.50	383.10	383.10	0.74%	2,317,109
Apr 29, 2026	379.60	387.80	377.30	380.30	380.30	0.58%	1,868,156
Apr 28, 2026	392.60	392.70	379.50	384.10	378.10	-1.66%	1,969,876
Apr 27, 2026	396.70	399.00	389.30	390.60	384.50	-1.34%	1,472,850
Apr 24, 2026	397.70	401.30	391.60	395.90	389.72	-1.07%	1,362,642
Apr 23, 2026	390.70	401.30	389.50	400.20	393.95	2.01%	1,878,938
Apr 22, 2026	396.40	401.50	377.40	392.30	386.17	-0.08%	3,120,861
Apr 21, 2026	400.00	401.60	389.60	392.60	386.47	-1.55%	1,842,003
Apr 20, 2026	398.20	401.00	395.00	398.80	392.57	-1.36%	1,417,212
Apr 17, 2026	395.90	404.30	391.30	404.30	397.98	1.76%	3,223,232
Apr 16, 2026	396.60	397.30	391.50	397.30	391.09	0.81%	2,603,576
Apr 15, 2026	400.20	402.10	393.00	394.10	387.94	-1.38%	2,657,551
Apr 14, 2026	401.90	403.80	397.40	399.60	393.36	0.60%	1,763,873
Apr 13, 2026	395.30	398.80	392.10	397.20	391.00	-1.32%	2,297,851
Apr 10, 2026	398.00	405.00	395.20	402.50	396.21	2.00%	1,556,981
Apr 9, 2026	392.00	396.80	388.70	394.60	388.44	0.33%	1,667,768
Apr 8, 2026	389.80	395.70	386.20	393.30	387.16	6.27%	2,595,613
Apr 7, 2026	367.30	374.20	365.80	370.10	364.32	1.01%	2,941,981