Sandvik AB (publ) (STO:SAND)
Sweden · Delayed Price · Currency is SEK 378.00
+6.10 (1.64%)
Sep 25, 2026, 5:29 PM CET
Sandvik AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 377.30 | 383.90 | 377.00 | 378.00 | 378.00 | 1.64% | 1,966,942 |
| Sep 24, 2026 | 378.80 | 380.70 | 371.90 | 371.90 | 371.90 | -3.02% | 1,082,193 |
| Sep 23, 2026 | 387.70 | 388.00 | 380.50 | 383.50 | 383.50 | -0.42% | 1,335,776 |
| Sep 22, 2026 | 376.80 | 386.90 | 375.10 | 385.10 | 385.10 | 2.58% | 1,163,309 |
| Sep 21, 2026 | 374.60 | 381.00 | 372.60 | 375.40 | 375.40 | 1.49% | 1,117,611 |
| Sep 18, 2026 | 373.80 | 375.70 | 369.90 | 369.90 | 369.90 | -0.86% | 3,752,421 |
| Sep 17, 2026 | 376.30 | 381.40 | 373.10 | 373.10 | 373.10 | -0.51% | 1,714,930 |
| Sep 16, 2026 | 375.50 | 377.60 | 372.40 | 375.00 | 375.00 | 1.19% | 1,646,188 |
| Sep 15, 2026 | 367.60 | 374.70 | 362.00 | 370.60 | 370.60 | 0.82% | 2,096,796 |
| Sep 14, 2026 | 380.30 | 382.30 | 367.60 | 367.60 | 367.60 | -4.57% | 2,593,461 |
| Sep 11, 2026 | 386.00 | 387.00 | 379.90 | 385.20 | 385.20 | 0.31% | 1,354,964 |
| Sep 10, 2026 | 392.10 | 396.30 | 379.20 | 384.00 | 384.00 | -2.19% | 1,773,792 |
| Sep 9, 2026 | 399.70 | 404.40 | 391.10 | 392.60 | 392.60 | -2.44% | 2,215,043 |
| Sep 8, 2026 | 391.70 | 405.30 | 391.00 | 402.40 | 402.40 | 2.31% | 1,159,855 |
| Sep 7, 2026 | 392.00 | 395.50 | 391.70 | 393.30 | 393.30 | 0.82% | 1,135,922 |
| Sep 4, 2026 | 382.30 | 391.20 | 380.10 | 390.10 | 390.10 | 2.60% | 1,917,483 |
| Sep 3, 2026 | 370.40 | 384.30 | 369.60 | 380.20 | 380.20 | 2.73% | 1,451,699 |
| Sep 2, 2026 | 371.60 | 372.20 | 366.20 | 370.10 | 370.10 | -1.02% | 1,638,907 |
| Sep 1, 2026 | 384.40 | 388.40 | 373.90 | 373.90 | 373.90 | -2.73% | 1,842,841 |
| Aug 31, 2026 | 393.00 | 394.40 | 384.40 | 384.40 | 384.40 | -2.21% | 3,176,001 |
| Aug 28, 2026 | 396.00 | 399.80 | 391.80 | 393.10 | 393.10 | -0.25% | 1,269,255 |
| Aug 27, 2026 | 396.50 | 398.30 | 392.30 | 394.10 | 394.10 | -0.10% | 1,252,807 |
| Aug 26, 2026 | 394.30 | 399.50 | 394.00 | 394.50 | 394.50 | -0.08% | 2,193,914 |
| Aug 25, 2026 | 387.30 | 401.00 | 387.30 | 394.80 | 394.80 | 1.99% | 2,334,830 |
| Aug 24, 2026 | 384.90 | 393.10 | 383.60 | 387.10 | 387.10 | 1.65% | 1,804,613 |
| Aug 21, 2026 | 369.10 | 381.60 | 368.00 | 380.80 | 380.80 | 3.28% | 1,750,708 |
| Aug 20, 2026 | 358.50 | 369.90 | 357.50 | 368.70 | 368.70 | 2.85% | 1,308,562 |
| Aug 19, 2026 | 357.90 | 360.80 | 356.70 | 358.50 | 358.50 | 0.45% | 1,096,708 |
| Aug 18, 2026 | 357.50 | 360.40 | 355.40 | 356.90 | 356.90 | -1.25% | 1,601,662 |
| Aug 17, 2026 | 359.30 | 363.60 | 358.30 | 361.40 | 361.40 | 0.61% | 1,126,811 |
| Aug 14, 2026 | 357.10 | 359.70 | 353.20 | 359.20 | 359.20 | 0.17% | 2,029,832 |
| Aug 13, 2026 | 365.00 | 366.20 | 358.60 | 358.60 | 358.60 | -1.91% | 2,708,256 |
| Aug 12, 2026 | 370.00 | 370.00 | 364.40 | 365.60 | 365.60 | -0.71% | 882,411 |
| Aug 11, 2026 | 365.70 | 370.80 | 364.70 | 368.20 | 368.20 | 0.30% | 981,949 |
| Aug 10, 2026 | 365.00 | 369.80 | 364.40 | 367.10 | 367.10 | 0.49% | 1,060,137 |
| Aug 7, 2026 | 366.50 | 370.50 | 364.90 | 365.30 | 365.30 | -0.65% | 1,425,520 |
| Aug 6, 2026 | 372.90 | 373.20 | 367.10 | 367.70 | 367.70 | -1.82% | 1,923,240 |
| Aug 5, 2026 | 373.00 | 379.00 | 371.70 | 374.50 | 374.50 | 1.35% | 1,800,308 |
| Aug 4, 2026 | 361.20 | 370.60 | 360.60 | 369.50 | 369.50 | 3.50% | 1,640,843 |
| Aug 3, 2026 | 360.20 | 360.80 | 354.20 | 357.00 | 357.00 | 0.28% | 1,186,856 |
| Jul 31, 2026 | 358.50 | 366.30 | 354.50 | 356.00 | 356.00 | 0.28% | 1,591,464 |
| Jul 30, 2026 | 346.90 | 358.00 | 346.40 | 355.00 | 355.00 | 2.36% | 1,645,642 |
| Jul 29, 2026 | 348.10 | 351.60 | 345.40 | 346.80 | 346.80 | -0.46% | 1,936,070 |
| Jul 28, 2026 | 351.50 | 351.90 | 344.50 | 348.40 | 348.40 | -1.16% | 1,632,929 |
| Jul 27, 2026 | 353.20 | 357.80 | 350.70 | 352.50 | 352.50 | 0.80% | 2,091,504 |
| Jul 24, 2026 | 342.00 | 350.90 | 339.80 | 349.70 | 349.70 | 1.69% | 1,596,897 |
| Jul 23, 2026 | 349.40 | 349.90 | 340.30 | 343.90 | 343.90 | -1.57% | 2,015,999 |
| Jul 22, 2026 | 342.00 | 351.50 | 340.50 | 349.40 | 349.40 | 0.72% | 1,788,654 |
| Jul 21, 2026 | 337.30 | 347.00 | 334.90 | 346.90 | 346.90 | 3.40% | 1,667,295 |
| Jul 20, 2026 | 340.00 | 342.90 | 335.50 | 335.50 | 335.50 | -0.77% | 5,176,713 |