Sandvik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,441,710
Jul 17, 2026	365.20	373.90	338.10	338.10	338.10	-9.33%	5,010,047
Jul 16, 2026	384.10	384.20	372.90	372.90	372.90	-2.92%	3,324,516
Jul 15, 2026	389.80	391.90	383.30	384.10	384.10	-1.71%	1,394,408
Jul 14, 2026	386.00	394.90	383.40	390.80	390.80	0.39%	1,548,052
Jul 13, 2026	381.50	390.80	381.50	389.30	389.30	-0.41%	941,938
Jul 10, 2026	389.00	393.50	387.20	390.90	390.90	0.49%	890,336
Jul 9, 2026	385.00	389.90	383.40	389.00	389.00	2.75%	1,177,275
Jul 8, 2026	386.70	387.80	378.10	378.60	378.60	-2.40%	1,353,499
Jul 7, 2026	404.00	404.00	387.90	387.90	387.90	-4.60%	1,566,167
Jul 6, 2026	411.00	412.40	404.60	406.60	406.60	-1.26%	649,139
Jul 3, 2026	400.60	413.10	399.20	411.80	411.80	4.36%	1,759,291
Jul 2, 2026	391.80	403.00	387.20	394.60	394.60	-0.25%	1,272,260
Jul 1, 2026	400.80	401.10	392.50	395.60	395.60	-1.08%	1,179,413
Jun 30, 2026	394.80	402.10	393.80	399.90	399.90	2.59%	1,489,608
Jun 29, 2026	387.00	391.00	385.70	389.80	389.80	1.06%	1,250,074
Jun 26, 2026	393.50	393.50	384.20	385.70	385.70	-2.72%	2,486,100
Jun 25, 2026	389.60	398.70	389.00	396.50	396.50	2.48%	2,147,782
Jun 24, 2026	394.20	398.40	383.50	386.90	386.90	-1.55%	2,115,447
Jun 23, 2026	398.80	398.90	390.30	393.00	393.00	-2.96%	1,710,324
Jun 22, 2026	406.70	406.70	396.40	405.00	405.00	-0.42%	1,443,195
Jun 18, 2026	399.70	406.70	397.10	406.70	406.70	2.37%	3,855,348
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