Skip to main content
Sandvik AB (publ) (LON:0HC0)
London flag London · Delayed Price · Currency is GBP · Price in SEK
291.40
+0.17 (0.06%)
At close: Dec 4, 2025

Sandvik AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 2025263.10265.90262.90265.29265.291.79%625,011
Oct 1, 2025260.85262.80259.50260.64260.640.24%5,855,768
Sep 30, 2025258.30261.80258.20260.02260.02-0.86%392,664
Sep 29, 2025262.75263.00260.30262.28262.280.87%287,508
Sep 26, 2025258.85262.55258.50260.02260.020.67%207,455
Sep 25, 2025259.80259.90256.20258.30258.30-0.85%1,439,343
Sep 24, 2025261.45261.80258.80260.52260.52-0.71%1,689,598
Sep 23, 2025257.50262.70256.85262.40262.402.35%372,885
Sep 22, 2025259.25259.10255.80256.38256.37-0.88%287,670
Sep 19, 2025258.00259.25257.35258.65258.650.53%574,550
Sep 18, 2025255.35258.80255.70257.29257.291.72%139,606
Sep 17, 2025252.80253.60252.10252.95252.95-0.61%174,935
Sep 16, 2025256.10256.30252.50254.50254.50-0.47%238,326
Sep 15, 2025256.20257.70253.60255.71255.712.58%1,008,049
Sep 12, 2025249.30250.30248.50249.27249.270.39%644,461
Sep 11, 2025248.85250.00246.10248.30248.300.06%250,255
Sep 10, 2025249.20249.40247.15248.15248.150.38%390,166
Sep 9, 2025247.50248.65246.00247.20247.201.21%162,913
Sep 8, 2025244.05247.60242.70244.24244.240.67%340,077
Sep 5, 2025240.85243.40240.60242.61242.611.29%196,913
Sep 4, 2025238.25241.20238.30239.53239.531.13%522,745
Sep 3, 2025236.20239.00236.00236.86236.860.02%3,585,724
Sep 2, 2025239.35240.10234.80236.81236.81-0.94%252,383
Sep 1, 2025238.65240.30238.60239.05239.05-0.45%355,892
Aug 29, 2025240.05240.80238.70240.14240.14-0.50%365,946
Aug 28, 2025241.45242.60240.00241.34241.340.77%124,516
Aug 27, 2025241.05242.00239.00239.50239.50-1.26%246,320
Aug 26, 2025240.40243.20239.90242.55242.550.11%61,907
Aug 25, 2025242.40243.40241.15242.27242.27-0.38%336,111
Aug 22, 2025238.45243.50238.70243.20243.201.70%358,675
Aug 21, 2025241.00241.60238.20239.13239.13-0.46%205,635
Aug 20, 2025240.65242.50239.90240.23240.231.23%183,169
Aug 19, 2025237.55242.30236.80237.30237.300.23%235,263
Aug 18, 2025239.55239.60235.90236.76236.76-1.44%119,690
Aug 15, 2025239.45241.75239.10240.23240.230.83%254,166
Aug 14, 2025237.15239.10237.00238.24238.240.05%178,359
Aug 13, 2025238.45238.70237.30238.13238.130.89%50,902
Aug 12, 2025235.65237.80235.30236.02236.02-0.42%102,980
Aug 11, 2025237.65238.80235.00237.00237.00-0.88%118,654
Aug 8, 2025238.90240.70238.30239.12239.12-0.11%125,668
Aug 7, 2025234.40240.80234.60239.39239.392.57%214,011
Aug 6, 2025236.50238.10232.20233.40233.40-0.29%219,510
Aug 5, 2025233.55236.00232.80234.07234.070.38%55,450
Aug 4, 2025235.05235.80232.10233.18233.18-0.74%304,042
Aug 1, 2025235.95236.90231.70234.93234.93-2.49%454,118
Jul 31, 2025242.55244.10238.60240.92240.92-0.56%271,722
Jul 30, 2025242.65244.45241.70242.27242.27-0.83%504,744
Jul 29, 2025242.60245.00242.00244.30244.300.17%133,707
Jul 28, 2025249.05249.60239.80243.89243.890.61%1,607,355
Jul 25, 2025241.60244.80240.10242.42242.42-0.08%307,331
Jul 24, 2025244.05244.50241.90242.60242.600.89%4,896,708
Jul 23, 2025238.95241.40238.25240.45240.451.67%142,672
Jul 22, 2025239.05239.20235.50236.49236.49-1.04%478,298
Jul 21, 2025238.75239.60237.80238.98238.98-0.91%55,079