Sandvik AB (publ) (BIT:1SAND)
Italy
· Delayed Price · Currency is EUR 36.40
-0.29 (-0.79%)
At close: Apr 27, 2026
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 34.91 | -2.58% | - |
| Apr 27, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.83 | -0.79% | - |
| Apr 24, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.12 | -0.35% | - |
| Apr 23, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | 36.25 | 0.77% | - |
| Apr 22, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 35.97 | -0.08% | - |
| Apr 21, 2026 | 37.06 | 37.06 | 37.06 | 36.57 | 36.00 | -1.32% | 300 |
| Apr 20, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 36.48 | -0.56% | - |
| Apr 17, 2026 | 37.76 | 38.35 | 37.40 | 37.27 | 36.69 | 2.03% | 158 |
| Apr 16, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 35.96 | -0.68% | - |
| Apr 15, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.21 | -1.68% | - |
| Apr 14, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | 36.83 | 2.63% | - |
| Apr 13, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 35.88 | 1.73% | - |
| Apr 10, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.27 | 2.25% | - |
| Apr 9, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | 34.49 | -0.11% | - |
| Apr 8, 2026 | 35.02 | 35.02 | 35.02 | 35.08 | 34.53 | -1.16% | 4 |
| Apr 7, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 34.94 | -2.34% | - |
| Apr 2, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 35.77 | 2.68% | - |
| Apr 1, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 34.84 | 3.78% | - |
| Mar 31, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 33.57 | 1.64% | - |
| Mar 30, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.03 | -0.24% | - |
| Mar 27, 2026 | 33.63 | 33.63 | 33.63 | 33.63 | 33.11 | -0.36% | - |
| Mar 26, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.22 | 0.90% | - |
| Mar 25, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 32.93 | -0.39% | - |
| Mar 24, 2026 | 33.58 | 33.58 | 33.58 | 33.58 | 33.06 | 0.63% | - |
| Mar 23, 2026 | 33.37 | 33.37 | 33.37 | 33.37 | 32.85 | 0.72% | - |
| Mar 20, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | 32.61 | -0.99% | - |
| Mar 19, 2026 | 33.46 | 33.46 | 33.46 | 33.46 | 32.94 | -0.42% | - |
| Mar 18, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.08 | -1.78% | - |
| Mar 17, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | 33.68 | -0.18% | - |
| Mar 16, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 33.74 | 0.41% | - |
| Mar 13, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 33.60 | -0.64% | - |
| Mar 12, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 33.81 | -0.12% | - |
| Mar 11, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 33.85 | -0.46% | - |
| Mar 10, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.01 | -0.95% | - |
| Mar 9, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.34 | -2.16% | - |
| Mar 6, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.09 | -1.11% | - |
| Mar 5, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 35.49 | 1.07% | - |
| Mar 4, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.11 | 0.28% | - |
| Mar 3, 2026 | 37.09 | 37.09 | 34.98 | 35.57 | 35.02 | -5.90% | 355 |
| Mar 2, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.21 | 0.64% | - |
| Feb 27, 2026 | 36.17 | 37.97 | 36.17 | 37.56 | 36.98 | -1.34% | 525 |
| Feb 26, 2026 | 38.08 | 38.08 | 38.00 | 38.07 | 37.48 | 4.96% | 28 |
| Feb 25, 2026 | 34.30 | 37.08 | 34.30 | 36.27 | 35.71 | -3.54% | 177 |
| Feb 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.01 | 1.32% | - |
| Feb 23, 2026 | 37.16 | 37.16 | 37.16 | 37.11 | 36.53 | -1.17% | 8 |
| Feb 20, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 36.97 | 1.71% | - |
| Feb 19, 2026 | 34.63 | 36.36 | 34.63 | 36.92 | 36.34 | 9.33% | 268 |
| Feb 18, 2026 | 34.63 | 34.63 | 34.63 | 33.77 | 33.24 | -7.35% | 20 |
| Feb 17, 2026 | 35.52 | 35.52 | 34.90 | 36.45 | 35.88 | 7.74% | 603 |
| Feb 16, 2026 | 34.72 | 34.72 | 34.17 | 33.83 | 33.30 | -7.42% | 22 |
| Feb 13, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 35.97 | 0.94% | - |
| Feb 12, 2026 | 38.04 | 38.04 | 38.04 | 36.20 | 35.64 | -1.47% | 61 |
| Feb 11, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.17 | 0.63% | - |
| Feb 10, 2026 | 36.04 | 36.04 | 36.04 | 36.51 | 35.94 | 8.43% | 60 |
| Feb 9, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | 33.15 | -6.16% | - |
| Feb 6, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.32 | 0.99% | - |
| Feb 5, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 34.98 | -1.88% | - |
| Feb 4, 2026 | 35.07 | 36.54 | 35.07 | 36.21 | 35.65 | 2.20% | 20 |
| Feb 3, 2026 | 35.33 | 35.92 | 34.20 | 35.43 | 34.88 | 5.29% | 24 |
| Feb 2, 2026 | 34.82 | 34.82 | 33.80 | 33.65 | 33.13 | 1.45% | 120 |
| Jan 30, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | 32.65 | 1.19% | - |
| Jan 29, 2026 | 33.17 | 33.17 | 33.17 | 32.78 | 32.27 | -2.85% | 15 |
| Jan 28, 2026 | 33.74 | 33.74 | 33.74 | 33.74 | 33.21 | -0.85% | - |
| Jan 27, 2026 | 33.46 | 33.46 | 33.43 | 34.03 | 33.50 | 6.31% | 760 |
| Jan 26, 2026 | 32.82 | 33.26 | 32.82 | 32.01 | 31.51 | 1.04% | 52 |
| Jan 23, 2026 | 30.00 | 31.31 | 30.00 | 31.68 | 31.19 | -3.80% | 23 |
| Jan 22, 2026 | 31.07 | 32.70 | 31.07 | 32.93 | 32.42 | 13.98% | 252 |
| Jan 21, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.44 | -1.16% | - |
| Jan 20, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 28.77 | -5.71% | - |
| Jan 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.52 | -0.10% | 20 |
| Jan 16, 2026 | 31.00 | 31.00 | 31.00 | 31.03 | 30.55 | 1.24% | 26 |
| Jan 15, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.17 | 12.48% | - |
| Jan 14, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 26.83 | -8.68% | - |
| Jan 13, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.38 | 3.90% | - |
| Jan 12, 2026 | 28.00 | 28.00 | 28.00 | 28.72 | 28.27 | 1.59% | 10 |
| Jan 9, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 27.83 | -0.88% | - |
| Jan 8, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.08 | -3.84% | - |
| Jan 7, 2026 | 30.85 | 30.85 | 29.60 | 29.66 | 29.20 | 5.70% | 356 |
| Jan 6, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 27.62 | 1.63% | - |
| Jan 5, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.18 | 6.48% | - |
| Jan 2, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.53 | -7.26% | - |
| Dec 30, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.52 | 1.30% | - |
| Dec 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.17 | -0.33% | - |
| Dec 23, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.26 | 10.49% | - |
| Dec 22, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.67 | -9.17% | - |
| Dec 19, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.16 | 6.44% | - |
| Dec 18, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.52 | -4.67% | - |
| Dec 17, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 26.77 | 1.95% | - |
| Dec 16, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.25 | -0.07% | - |
| Dec 15, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.27 | -3.37% | - |
| Dec 12, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.19 | 1.99% | - |
| Dec 11, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 26.66 | -1.46% | - |
| Dec 10, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.05 | 1.74% | - |
| Dec 9, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.59 | -2.39% | - |
| Dec 8, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.24 | 2.25% | - |
| Dec 5, 2025 | 25.19 | 26.20 | 25.19 | 27.06 | 26.64 | -1.42% | 56 |
| Dec 4, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.02 | 1.48% | - |
| Dec 3, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.63 | 2.04% | - |
| Dec 2, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.10 | 2.71% | - |
| Dec 1, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.41 | -0.62% | - |