Skip to main content
Sandvik AB (publ) (FRA:SVKB)
Germany flag Germany · Delayed Price · Currency is EUR
26.69
+0.22 (0.83%)
At close: Dec 4, 2025

Sandvik AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.4626.4626.4626.4626.46-0.86%-
Dec 4, 202526.6926.6926.6926.6926.690.83%-
Dec 3, 202526.3926.4826.3926.4726.470.88%3,200
Dec 2, 202525.9926.2425.9926.2426.240.38%76
Dec 1, 202525.8726.1425.8726.1426.140.77%178
Nov 28, 202525.6825.9425.6825.9425.94-0.19%1
Nov 27, 202525.7826.0025.7825.9925.990.39%8,850
Nov 26, 202525.8925.8925.8925.8925.891.69%-
Nov 25, 202525.4625.4625.4625.4625.460.43%-
Nov 24, 202525.3525.3525.3525.3525.351.48%-
Nov 21, 202524.9824.9824.9824.9824.98-2.12%-
Nov 20, 202525.5225.5225.5225.5225.520.95%-
Nov 19, 202525.0925.2825.0925.2825.28-2.24%300
Nov 18, 202525.8625.8625.8625.8625.86-0.31%-
Nov 17, 202526.2526.2525.9425.9425.94-0.31%1
Nov 14, 202526.2426.2426.0226.0226.02-3.16%1
Nov 13, 202526.8726.8726.8726.8726.870.19%1
Nov 12, 202526.7126.8226.7126.8226.821.40%1
Nov 11, 202526.3926.4526.3926.4526.450.88%450
Nov 10, 202526.2226.2226.2226.2226.222.02%-
Nov 7, 202525.8225.9325.7025.7025.70-1.76%21
Nov 6, 202526.1626.1626.1626.1626.163.32%-
Nov 5, 202525.3225.3225.3225.3225.32-0.55%-
Nov 4, 202525.6325.6325.4625.4625.46-2.30%30
Nov 3, 202526.2926.2926.0626.0626.06-0.87%140
Oct 31, 202526.2926.2926.2926.2926.29-0.27%-
Oct 30, 202526.3426.3926.3426.3626.36-0.53%1,045
Oct 29, 202526.5026.5026.5026.5026.500.23%-
Oct 28, 202526.2126.4426.2126.4426.440.27%11
Oct 27, 202526.6126.6126.3726.3726.370.73%39
Oct 24, 202526.1826.1826.1826.1826.180.11%-
Oct 23, 202525.6226.1625.6226.1526.151.47%249
Oct 22, 202525.7025.7825.6625.7725.770.47%490
Oct 21, 202525.6525.6525.6525.6525.650.67%-
Oct 20, 202524.7925.4824.7925.4825.482.78%2,205
Oct 17, 202524.6524.7924.3524.7924.790.73%732
Oct 16, 202524.6124.6124.6124.6124.610.20%-
Oct 15, 202524.5724.5724.5124.5624.561.70%215
Oct 14, 202524.1524.1524.1524.1524.15-0.21%-
Oct 13, 202524.2024.2024.2024.2024.20-0.70%-
Oct 10, 202524.3624.3724.3624.3724.37-1.18%100
Oct 9, 202524.7124.7624.6624.6624.66-0.80%1,665
Oct 8, 202524.8624.8624.8624.8624.861.89%-
Oct 7, 202524.4024.4024.4024.4024.40-0.45%-
Oct 6, 202524.4824.5124.4824.5124.510.45%135
Oct 3, 202524.0524.4324.0524.4024.400.99%305
Oct 2, 202523.8824.1623.8824.1624.161.94%1,045
Oct 1, 202523.6323.7323.6323.7023.701.50%2,120
Sep 30, 202523.3523.3523.3523.3523.35-1.68%-
Sep 29, 202523.7523.7523.7523.7523.750.38%-
Sep 26, 202523.3923.6623.3923.6623.660.68%1,000
Sep 25, 202523.5023.5023.5023.5023.500.09%-
Sep 24, 202523.7223.7223.4823.4823.481.12%-
Sep 23, 202523.4023.4023.2223.2223.22-0.60%10
Sep 22, 202523.2623.3623.2623.3623.36-0.30%-
Sep 19, 202523.3023.4323.3023.4323.430.30%600
Sep 18, 202522.9523.3622.9523.3623.361.21%500
Sep 17, 202523.0823.0823.0823.0823.08--
Sep 16, 202523.4023.4023.0823.0823.08-0.60%100
Sep 15, 202522.9823.4422.9823.2223.221.84%86
Sep 12, 202522.7622.8022.7622.8022.800.53%-
Sep 11, 202522.6822.6822.6822.6822.680.13%-
Sep 10, 202522.4922.7022.4922.6522.650.85%1,200
Sep 9, 202522.4322.4722.4322.4622.46-0.04%-
Sep 8, 202522.0722.4722.0722.4722.473.26%-
Sep 5, 202521.7621.7621.7621.7621.760.69%-
Sep 4, 202521.6121.6121.6121.6121.610.32%-
Sep 3, 202521.3921.5421.3921.5421.54-0.83%225
Sep 2, 202521.5921.7221.5921.7221.720.65%-
Sep 1, 202521.5821.5821.5821.5821.58-0.32%-
Aug 29, 202521.9321.9321.6521.6521.650.09%-
Aug 28, 202521.6321.6321.6321.6321.630.14%-
Aug 27, 202521.6321.6321.6021.6021.60-0.41%-
Aug 26, 202521.5521.6921.5521.6921.69-0.32%-
Aug 25, 202521.7621.7621.7621.7621.76-0.09%-
Aug 22, 202521.4221.7821.4221.7821.781.92%-
Aug 21, 202521.5421.5521.3721.3721.37-0.97%300
Aug 20, 202521.5321.6121.4321.5821.581.03%2,563
Aug 19, 202521.2321.3621.2321.3621.36-0.33%400
Aug 18, 202521.3621.4321.3621.4321.43-0.46%8
Aug 15, 202521.3821.5321.3821.5321.531.51%-
Aug 14, 202521.1621.2121.1621.2121.21-0.33%-
Aug 13, 202521.2821.2821.2821.2821.280.05%-
Aug 12, 202521.0321.2721.0321.2721.270.95%1,000
Aug 11, 202521.3421.3421.0721.0721.07-2.09%-
Aug 8, 202521.3621.5221.3621.5221.520.75%-
Aug 7, 202520.8921.3620.8921.3621.360.47%4
Aug 6, 202521.0921.2621.0921.2621.261.29%-
Aug 5, 202520.8020.9920.8020.9920.990.29%126
Aug 4, 202520.9320.9420.9320.9320.930.58%100
Aug 1, 202521.0621.0620.8020.8120.81-2.53%2
Jul 31, 202521.4221.7921.3421.3521.35-1.48%275
Jul 30, 202521.8121.8121.6721.6721.67-0.82%-
Jul 29, 202521.7821.8521.7821.8521.850.78%20
Jul 28, 202522.0022.0121.6821.6821.680.79%970
Jul 25, 202521.5921.5921.5121.5121.51-0.51%-
Jul 24, 202521.7421.7521.6221.6221.621.31%600
Jul 23, 202521.3421.3421.3421.3421.341.19%-
Jul 22, 202521.2021.2621.0921.0921.09-1.17%100
Jul 21, 202521.0421.3421.0421.3421.341.28%-