Skip to main content
Sandvik AB (publ) (LON:0HC0)
London flag London · Delayed Price · Currency is GBP · Price in SEK
400.10
+2.77 (0.70%)
At close: Feb 27, 2026

Sandvik AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026399.25403.40396.50400.10400.100.70%1,007,052
Feb 26, 2026395.30400.20394.70397.33397.33-0.07%187,169
Feb 25, 2026392.65399.90392.30397.60397.601.66%384,586
Feb 24, 2026384.65391.50384.20391.10391.102.09%230,760
Feb 23, 2026381.05385.40379.60383.10383.101.31%155,262
Feb 20, 2026377.70380.80376.10378.15378.150.35%1,109,594
Feb 19, 2026378.65379.45375.30376.85376.85-0.42%3,164,434
Feb 18, 2026373.35379.90373.10378.43378.432.11%258,583
Feb 17, 2026373.45374.30367.30370.63370.63-1.86%641,760
Feb 16, 2026377.20379.80376.40377.64377.641.83%491,998
Feb 13, 2026379.75380.00368.40370.87370.87-3.82%1,920,537
Feb 12, 2026389.15390.00380.50385.60385.600.18%128,150
Feb 11, 2026381.55391.90379.90384.90384.901.00%1,104,724
Feb 10, 2026380.65382.40379.60381.08381.081.54%1,189,095
Feb 9, 2026374.50379.90372.10375.29375.291.61%78,543
Feb 6, 2026367.55373.00365.50369.35369.340.99%604,447
Feb 5, 2026367.90370.00363.50365.73365.73-2.48%263,546
Feb 4, 2026369.30378.60368.40375.02375.022.92%213,523
Feb 3, 2026359.00366.70358.00364.39364.394.71%799,915
Feb 2, 2026345.10354.90339.30348.00348.00-0.63%413,425
Jan 30, 2026351.80353.80346.90350.21350.21-1.71%388,631
Jan 29, 2026347.75358.30348.30356.30356.302.86%446,810
Jan 28, 2026349.45350.40343.80346.40346.402.12%1,513,949
Jan 27, 2026342.80345.40335.80339.22339.211.21%1,680,165
Jan 26, 2026329.60339.00328.95335.15335.151.47%255,224
Jan 23, 2026330.30333.20329.90330.31330.31-0.12%689,434
Jan 22, 2026330.50333.00327.55330.70330.701.68%243,558
Jan 21, 2026321.25327.70321.30325.24325.241.67%898,680
Jan 20, 2026317.80320.50314.50319.90319.900.45%178,496
Jan 19, 2026319.75321.20317.25318.47318.47-2.59%1,084,176
Jan 16, 2026329.55328.60325.60326.94326.940.05%188,937
Jan 15, 2026325.20329.90324.10326.78326.781.24%845,376
Jan 14, 2026322.60324.60321.20322.79322.790.53%344,176
Jan 13, 2026319.75322.50316.10321.10321.101.77%261,441
Jan 12, 2026315.35317.60313.60315.52315.52-0.04%301,182
Jan 9, 2026309.25316.40309.10315.63315.631.37%426,616
Jan 8, 2026315.25315.00309.70311.36311.36-1.17%1,185,839
Jan 7, 2026311.35318.00310.70315.04315.043.32%190,440
Jan 5, 2026303.60306.70303.40304.90304.901.23%41,181
Jan 2, 2026300.55302.30299.00301.20301.200.01%121,579
Dec 30, 2025299.15301.80298.20301.16301.160.59%49,740
Dec 29, 2025297.70299.80297.40299.40299.400.71%155,610
Dec 23, 2025297.25297.90296.10297.29297.290.17%205,234
Dec 22, 2025296.45298.35294.20296.80296.800.46%61,580
Dec 19, 2025295.45296.80293.60295.45295.452.75%201,753
Dec 18, 2025285.20295.40284.60287.54287.54-1.46%153,580
Dec 17, 2025291.75292.10284.20291.80291.800.43%399,275
Dec 16, 2025291.00291.60289.65290.55290.55-0.70%277,215
Dec 15, 2025291.90293.35290.90292.60292.600.52%400,197
Dec 12, 2025294.60296.30290.20291.10291.10-0.72%130,862
Dec 11, 2025292.20293.90291.20293.20293.200.72%594,592
Dec 10, 2025292.40292.30289.40291.10291.10-0.21%166,126
Dec 9, 2025293.20293.60291.15291.70291.70-0.44%151,003
Dec 8, 2025291.80294.10291.00293.00293.000.69%135,913
Dec 5, 2025292.35292.10289.00291.00291.00-0.14%193,567
Dec 4, 2025292.70293.90290.70291.40291.400.06%1,792,004
Dec 3, 2025289.25291.30288.10291.23291.231.29%1,325,757
Dec 2, 2025286.45288.40286.50287.53287.530.61%102,101
Dec 1, 2025284.20285.80282.60285.80285.800.26%1,104,085
Nov 28, 2025284.75285.10284.00285.06285.06-0.28%377,885
Nov 27, 2025286.20286.30284.00285.86285.86-0.05%208,599
Nov 26, 2025285.75286.60284.50286.00286.000.75%260,667
Nov 25, 2025282.00284.20280.30283.86283.861.02%1,077,503
Nov 24, 2025280.25282.50277.40281.00281.001.33%205,129
Nov 21, 2025273.45277.60272.90277.31277.31-1.09%294,313
Nov 20, 2025282.20281.80279.10280.35280.350.73%107,433
Nov 19, 2025276.90280.40275.70278.31278.31-0.08%67,496
Nov 18, 2025279.85280.30276.10278.53278.53-2.22%1,144,754
Nov 17, 2025287.65287.70284.20284.86284.86-0.39%140,754
Nov 14, 2025287.65288.20283.60285.96285.96-2.73%401,370
Nov 13, 2025293.75294.80288.75294.00294.000.28%331,018
Nov 12, 2025293.25294.50292.00293.17293.170.35%125,311
Nov 11, 2025290.40292.50289.00292.16292.160.88%156,451
Nov 10, 2025289.30290.70288.80289.61289.611.33%196,626
Nov 7, 2025288.10289.70284.10285.80285.80-1.00%387,355
Nov 6, 2025287.05289.60286.60288.69288.692.88%920,187
Nov 5, 2025279.00288.80278.90280.60280.60-0.15%412,435
Nov 4, 2025280.35282.50279.50281.02281.01-1.71%863,195
Nov 3, 2025286.95287.20284.30285.91285.91-0.59%109,115
Oct 31, 2025288.85289.50286.60287.61287.61-0.10%4,060,639
Oct 30, 2025288.75289.20287.20287.91287.900.26%663,831
Oct 29, 2025289.05289.30285.10287.17287.17-0.94%569,421
Oct 28, 2025285.85289.90285.70289.90289.900.06%377,904
Oct 27, 2025288.90290.25287.50289.73289.731.29%77,359
Oct 24, 2025286.35288.00285.60286.06286.061.32%1,674,462
Oct 23, 2025280.75285.20280.70282.34282.340.16%329,767
Oct 22, 2025281.80282.90279.90281.90281.900.22%152,377
Oct 21, 2025282.30282.90279.20281.29281.290.64%348,098
Oct 20, 2025270.75281.10262.80279.50279.502.77%387,715
Oct 17, 2025270.75274.50269.20271.96271.960.33%303,550
Oct 16, 2025271.45273.20270.20271.06271.060.13%1,994,700
Oct 15, 2025270.75271.60269.10270.72270.722.06%895,410
Oct 14, 2025264.30267.60263.40265.25265.25-0.96%298,296
Oct 13, 2025268.60269.60266.60267.81267.80-1.50%132,343
Oct 10, 2025269.05273.15266.20271.89271.890.16%1,710,675
Oct 9, 2025272.45274.30268.70271.45271.450.30%373,396
Oct 8, 2025273.65273.90269.70270.63270.631.53%188,020
Oct 7, 2025269.85269.65263.50266.55266.55-1.22%455,480
Oct 6, 2025267.85270.85267.20269.86269.850.30%136,842
Oct 3, 2025267.15269.90266.70269.04269.041.41%240,077