Skip to main content
Sandvik AB (publ) (BIT:1SAND)
Italy flag Italy · Delayed Price · Currency is EUR
27.06
-0.39 (-1.42%)
At close: Dec 5, 2025

Sandvik AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1926.2025.1927.0627.06-1.42%56
Dec 4, 202527.4527.4527.4527.4527.451.48%-
Dec 3, 202527.0527.0527.0527.0527.052.04%-
Dec 2, 202526.5126.5126.5126.5126.512.71%-
Dec 1, 202525.8125.8125.8125.8125.81-0.62%-
Nov 28, 202525.9725.9725.9725.9725.97-0.95%-
Nov 27, 202526.2226.2226.2226.2226.22-1.58%-
Nov 26, 202526.6426.6426.6426.6426.641.68%-
Nov 25, 202526.2026.2026.2026.2026.202.46%-
Nov 24, 202525.5725.5725.5725.5725.57-0.78%-
Nov 21, 202526.4226.4226.4225.7725.77-0.19%8
Nov 20, 202526.7427.0026.7425.8225.821.37%8
Nov 19, 202525.4725.4725.4725.4725.47-0.39%-
Nov 18, 202525.5725.5725.5725.5725.57-2.85%-
Nov 17, 202526.3226.3226.3226.3226.32-1.61%-
Nov 14, 202526.7526.7526.7526.7526.75-0.89%-
Nov 13, 202526.9926.9926.9926.9926.99-0.18%-
Nov 12, 202527.0028.2527.0027.0427.040.97%310
Nov 11, 202527.0028.3527.0026.7826.784.12%60
Nov 10, 202525.7225.7225.7225.7225.72-0.58%-
Nov 7, 202525.8725.8725.8725.8725.870.08%-
Nov 6, 202525.8525.8525.8525.8525.850.23%-
Nov 5, 202525.4125.4125.4125.7925.79-1.79%20
Nov 4, 202526.2626.2626.2626.2626.26-1.39%-
Nov 3, 202526.6326.6326.6326.6326.63-1.37%-
Oct 31, 202527.0027.0027.0027.0027.00-0.04%-
Oct 30, 202527.0127.0127.0127.0127.01-0.11%-
Oct 29, 202527.0427.0427.0427.0427.04-0.29%-
Oct 28, 202527.8927.8926.6027.1227.122.07%300
Oct 27, 202526.9427.0026.9426.5726.573.55%20
Oct 24, 202525.6625.6625.6625.6625.660.67%-
Oct 23, 202525.4925.4925.4925.4925.490.35%-
Oct 22, 202525.4025.4025.4025.4025.401.93%-
Oct 21, 202524.9224.9224.9224.9224.922.17%-
Oct 20, 202524.3924.3924.3924.3924.391.29%-
Oct 17, 202524.0824.0824.0824.0824.08-0.91%-
Oct 16, 202524.3024.3024.3024.3024.301.33%-
Oct 15, 202523.9823.9823.9823.9823.980.38%-
Oct 14, 202523.8923.8923.8923.8923.890.76%-
Oct 13, 202523.7123.7123.7123.7123.71-0.25%-
Oct 10, 202523.7723.7723.7723.7723.77-0.79%-
Oct 9, 202523.9623.9623.9623.9623.960.46%-
Oct 8, 202523.8523.8523.8523.8523.850.13%-
Oct 7, 202523.8223.8223.8223.8223.820.80%-
Oct 6, 202523.6323.6323.6323.6323.631.20%-
Oct 3, 202523.3523.3523.3523.3523.350.60%-
Oct 2, 202523.2123.2123.2123.2123.210.61%-
Oct 1, 202523.0723.0723.0723.0723.070.26%-
Sep 30, 202523.0123.0123.0123.0123.010.83%-
Sep 29, 202522.8222.8222.8222.8222.82-1.08%-
Sep 26, 202523.0723.0723.0723.0723.07-0.30%-
Sep 25, 202523.1423.1423.1423.1423.14-0.56%-
Sep 24, 202523.2723.2723.2723.2723.270.74%-
Sep 23, 202523.1023.1023.1023.1023.10-1.20%-
Sep 22, 202523.3823.3823.3823.3823.380.95%-
Sep 19, 202523.1623.1623.1623.1623.161.71%-
Sep 18, 202522.7722.7722.7722.7722.771.74%-
Sep 17, 202522.3822.3822.3822.3822.38-4.40%-
Sep 16, 202523.4123.4123.4123.4123.410.82%-
Sep 15, 202523.2223.2223.2223.2223.221.89%-
Sep 12, 202522.7922.7922.7922.7922.790.53%-
Sep 11, 202522.6722.6722.6722.6722.67--
Sep 10, 202522.6722.6722.6722.6722.670.49%-
Sep 9, 202522.5622.5622.5622.5622.561.85%-
Sep 8, 202522.1522.1522.1522.1522.150.36%-
Sep 5, 202522.0722.0722.0722.0722.071.61%-
Sep 4, 202521.7221.7221.7221.7221.720.79%-
Sep 3, 202521.5521.5521.5521.5521.55-1.15%-
Sep 2, 202521.8021.8021.8021.8021.800.93%-
Sep 1, 202521.6021.6021.6021.6021.600.19%-
Aug 29, 202521.5621.5621.5621.5621.56-1.01%-
Aug 28, 202521.7821.7821.7821.7821.780.79%-
Aug 27, 202521.6121.6121.6121.6121.610.19%-
Aug 26, 202521.5721.5721.5721.5721.57-0.87%-
Aug 25, 202521.7621.7621.7621.7621.761.54%-
Aug 22, 202521.4321.4321.4321.4321.43-0.60%-
Aug 21, 202521.5621.5621.5621.5621.56-0.42%-
Aug 20, 202521.6521.6521.6521.6521.652.03%-
Aug 19, 202521.2221.2221.2221.2221.22--
Aug 18, 202521.2221.2221.2221.2221.22--
Aug 14, 202521.2221.2221.2221.2221.22-0.52%-
Aug 13, 202521.3321.3321.3321.3321.330.33%-
Aug 12, 202521.2621.2621.2621.2621.26-0.70%-
Aug 11, 202521.4121.4121.4121.4121.41-0.09%-
Aug 8, 202521.4321.4321.4321.4321.431.52%-
Aug 7, 202521.1121.1121.1121.1121.11-0.33%-
Aug 6, 202521.1821.1821.1821.1821.180.95%-
Aug 5, 202520.9820.9820.9820.9820.98-0.94%-
Aug 4, 202521.1821.1821.1821.1821.18--
Aug 1, 202521.1821.1821.1821.1821.18-2.75%-
Jul 31, 202521.7821.7821.7821.7821.780.37%-
Jul 30, 202521.7021.7021.7021.7021.70-0.14%-
Jul 29, 202521.7321.7321.7321.7321.73-2.29%-
Jul 28, 202522.2422.2422.2422.2422.243.25%-
Jul 25, 202521.5421.5421.5421.5421.54-0.92%-
Jul 24, 202521.7421.7421.7421.7421.741.16%-
Jul 23, 202521.4921.4921.4921.4921.491.22%-
Jul 22, 202521.2321.2321.2321.2321.23-0.09%-
Jul 21, 202521.2521.2521.2521.2521.25-0.51%-
Jul 18, 202521.3621.3621.3621.3621.360.99%-