Sandvik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	383.60	385.00	381.40	384.60	-	-0.70%	44,340
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
Apr 2, 2026	352.40	366.40	352.40	366.40	360.68	-1.45%	1,569,354
Apr 1, 2026	371.30	373.60	367.20	371.80	365.99	4.03%	2,148,442
Mar 31, 2026	346.50	358.30	345.70	357.40	351.82	3.38%	2,449,472
Mar 30, 2026	343.70	349.70	341.30	345.70	340.30	0.29%	2,034,789
Mar 27, 2026	347.40	348.50	341.90	344.70	339.32	-0.78%	1,677,473
Mar 26, 2026	351.40	352.70	346.10	347.40	341.97	-1.64%	1,687,274
Mar 25, 2026	349.50	355.80	349.50	353.20	347.68	2.50%	2,230,257
Mar 24, 2026	342.00	344.60	334.90	344.60	339.22	0.76%	1,464,592
Mar 23, 2026	324.50	349.60	321.60	342.00	336.66	2.36%	2,629,190
Mar 20, 2026	342.60	344.00	332.30	334.10	328.88	-1.07%	3,473,491
Mar 19, 2026	350.00	350.50	336.20	337.70	332.42	-5.80%	3,042,018
Mar 18, 2026	359.80	367.20	356.40	358.50	352.90	1.70%	2,456,389
Mar 17, 2026	354.90	358.20	352.40	352.50	346.99	-1.04%	2,056,989
Mar 16, 2026	358.40	360.70	355.20	356.20	350.64	-	1,757,300