Sandvik AB (publ) (BIT:1SAND)
Italy
· Delayed Price · Currency is EUR 35.67
+0.10 (0.28%)
At close: Mar 4, 2026
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.28% | - |
| Mar 3, 2026 | 37.09 | 37.09 | 34.98 | 35.57 | 35.57 | -5.90% | 355 |
| Mar 2, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.64% | - |
| Feb 27, 2026 | 36.17 | 37.97 | 36.17 | 37.56 | 37.56 | -1.34% | 525 |
| Feb 26, 2026 | 38.08 | 38.08 | 38.00 | 38.07 | 38.07 | 4.96% | 28 |
| Feb 25, 2026 | 34.30 | 37.08 | 34.30 | 36.27 | 36.27 | -3.54% | 177 |
| Feb 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.32% | - |
| Feb 23, 2026 | 37.16 | 37.16 | 37.16 | 37.11 | 37.11 | -1.17% | 8 |
| Feb 20, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 1.71% | - |
| Feb 19, 2026 | 34.63 | 36.36 | 34.63 | 36.92 | 36.92 | 9.33% | 268 |
| Feb 18, 2026 | 34.63 | 34.63 | 34.63 | 33.77 | 33.77 | -7.35% | 20 |
| Feb 17, 2026 | 35.52 | 35.52 | 34.90 | 36.45 | 36.45 | 7.74% | 603 |
| Feb 16, 2026 | 34.72 | 34.72 | 34.17 | 33.83 | 33.83 | -7.42% | 22 |
| Feb 13, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.94% | - |
| Feb 12, 2026 | 38.04 | 38.04 | 38.04 | 36.20 | 36.20 | -1.47% | 61 |
| Feb 11, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.63% | - |
| Feb 10, 2026 | 36.04 | 36.04 | 36.04 | 36.51 | 36.51 | 8.43% | 60 |
| Feb 9, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -6.16% | - |
| Feb 6, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.99% | - |
| Feb 5, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -1.88% | - |
| Feb 4, 2026 | 35.07 | 36.54 | 35.07 | 36.21 | 36.21 | 2.20% | 20 |
| Feb 3, 2026 | 35.33 | 35.92 | 34.20 | 35.43 | 35.43 | 5.29% | 24 |
| Feb 2, 2026 | 34.82 | 34.82 | 33.80 | 33.65 | 33.65 | 1.45% | 120 |
| Jan 30, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 1.19% | - |
| Jan 29, 2026 | 33.17 | 33.17 | 33.17 | 32.78 | 32.78 | -2.85% | 15 |
| Jan 28, 2026 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.85% | - |
| Jan 27, 2026 | 33.46 | 33.46 | 33.43 | 34.03 | 34.03 | 6.31% | 760 |
| Jan 26, 2026 | 32.82 | 33.26 | 32.82 | 32.01 | 32.01 | 1.04% | 52 |
| Jan 23, 2026 | 30.00 | 31.31 | 30.00 | 31.68 | 31.68 | -3.80% | 23 |
| Jan 22, 2026 | 31.07 | 32.70 | 31.07 | 32.93 | 32.93 | 13.98% | 252 |
| Jan 21, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -1.16% | - |
| Jan 20, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -5.71% | - |
| Jan 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.10% | 20 |
| Jan 16, 2026 | 31.00 | 31.00 | 31.00 | 31.03 | 31.03 | 1.24% | 26 |
| Jan 15, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 12.48% | - |
| Jan 14, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -8.68% | - |
| Jan 13, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 3.90% | - |
| Jan 12, 2026 | 28.00 | 28.00 | 28.00 | 28.72 | 28.72 | 1.59% | 10 |
| Jan 9, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.88% | - |
| Jan 8, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -3.84% | - |
| Jan 7, 2026 | 30.85 | 30.85 | 29.60 | 29.66 | 29.66 | 5.70% | 356 |
| Jan 6, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1.63% | - |
| Jan 5, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 6.48% | - |
| Jan 2, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -7.26% | - |
| Dec 30, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 1.30% | - |
| Dec 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.33% | - |
| Dec 23, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 10.49% | - |
| Dec 22, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -9.17% | - |
| Dec 19, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 6.44% | - |
| Dec 18, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -4.67% | - |
| Dec 17, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 1.95% | - |
| Dec 16, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.07% | - |
| Dec 15, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -3.37% | - |
| Dec 12, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.99% | - |
| Dec 11, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -1.46% | - |
| Dec 10, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 1.74% | - |
| Dec 9, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -2.39% | - |
| Dec 8, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 2.25% | - |
| Dec 5, 2025 | 25.19 | 26.20 | 25.19 | 27.06 | 27.06 | -1.42% | 56 |
| Dec 4, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.48% | - |
| Dec 3, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 2.04% | - |
| Dec 2, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 2.71% | - |
| Dec 1, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.62% | - |
| Nov 28, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.95% | - |
| Nov 27, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.58% | - |
| Nov 26, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.68% | - |
| Nov 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.46% | - |
| Nov 24, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.78% | - |
| Nov 21, 2025 | 26.42 | 26.42 | 26.42 | 25.77 | 25.77 | -0.19% | 8 |
| Nov 20, 2025 | 26.74 | 27.00 | 26.74 | 25.82 | 25.82 | 1.37% | 8 |
| Nov 19, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.39% | - |
| Nov 18, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -2.85% | - |
| Nov 17, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.61% | - |
| Nov 14, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.89% | - |
| Nov 13, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.18% | - |
| Nov 12, 2025 | 27.00 | 28.25 | 27.00 | 27.04 | 27.04 | 0.97% | 310 |
| Nov 11, 2025 | 27.00 | 28.35 | 27.00 | 26.78 | 26.78 | 4.12% | 60 |
| Nov 10, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.58% | - |
| Nov 7, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.08% | - |
| Nov 6, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.23% | - |
| Nov 5, 2025 | 25.41 | 25.41 | 25.41 | 25.79 | 25.79 | -1.79% | 20 |
| Nov 4, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.39% | - |
| Nov 3, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.37% | - |
| Oct 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.04% | - |
| Oct 30, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.11% | - |
| Oct 29, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.29% | - |
| Oct 28, 2025 | 27.89 | 27.89 | 26.60 | 27.12 | 27.12 | 2.07% | 300 |
| Oct 27, 2025 | 26.94 | 27.00 | 26.94 | 26.57 | 26.57 | 3.55% | 20 |
| Oct 24, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.67% | - |
| Oct 23, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.35% | - |
| Oct 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.93% | - |
| Oct 21, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2.17% | - |
| Oct 20, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.29% | - |
| Oct 17, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.91% | - |
| Oct 16, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.33% | - |
| Oct 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.38% | - |
| Oct 14, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.76% | - |
| Oct 13, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.25% | - |
| Oct 10, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.79% | - |
| Oct 9, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.46% | - |