Skip to main content
Sandvik AB (publ) (LON:0HC0)
London flag London · Delayed Price · Currency is GBP · Price in SEK
377.53
-6.96 (-1.81%)
At close: Apr 28, 2026

Sandvik AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026392.35391.90380.10383.53377.53-1.81%75,174
Apr 27, 2026396.70398.85389.50390.60384.49-2.31%140,823
Apr 24, 2026399.85399.84391.90399.84393.581.47%122,265
Apr 23, 2026391.10401.30390.30394.06387.890.29%117,365
Apr 22, 2026396.40398.80385.10392.92386.78-0.62%5,323,744
Apr 21, 2026400.60401.60389.90395.36389.18-0.71%13,174,520
Apr 20, 2026399.05400.60396.40398.20391.97-0.26%5,787,624
Apr 17, 2026396.15404.30391.40399.22392.981.11%283,806
Apr 16, 2026395.95397.30391.60394.82388.650.21%6,441,407
Apr 15, 2026400.55401.30393.10394.00387.84-1.55%6,476,493
Apr 14, 2026401.65403.10397.50400.19393.931.39%2,708,236
Apr 13, 2026396.30398.60392.20394.71388.53-1.58%246,322
Apr 10, 2026398.15404.50395.60401.03394.762.53%245,032
Apr 9, 2026391.80396.70388.90391.14385.02-0.55%211,024
Apr 8, 2026389.60395.30386.20393.30387.156.12%902,304
Apr 7, 2026368.30373.70366.00370.63364.832.71%420,631
Apr 2, 2026352.30366.40356.10360.86355.22-2.55%260,633
Apr 1, 2026371.45373.05367.40370.30364.515.43%180,193
Mar 31, 2026346.30357.80346.10351.24345.751.60%83,099
Mar 30, 2026343.60349.35342.60345.70340.290.29%1,608,873
Mar 27, 2026348.35347.50341.90344.70339.31-0.78%249,345
Mar 26, 2026352.05351.50346.10347.40341.96-1.34%384,598
Mar 25, 2026349.95355.59351.00352.13346.622.96%465,398
Mar 24, 2026341.55344.60335.00342.00336.65-0.99%374,714
Mar 23, 2026324.30349.20321.70345.44340.031.98%1,154,826
Mar 20, 2026342.55344.00332.35338.74333.44-0.94%250,647
Mar 19, 2026349.45350.20336.20341.96336.61-4.96%3,143,117
Mar 18, 2026359.90366.80356.40359.80354.171.29%952,342
Mar 17, 2026355.40358.10352.50355.23349.67-0.27%1,161,054
Mar 16, 2026358.60360.70355.40356.20350.63-1,424,191
Mar 13, 2026375.10375.00355.00356.20350.63-5.90%956,510
Mar 12, 2026378.15384.80373.70378.54372.620.07%362,805
Mar 11, 2026377.50382.05374.80378.27372.35-0.59%200,043
Mar 10, 2026373.55381.85368.90380.50374.556.28%270,291
Mar 9, 2026353.85359.40351.30358.00352.40-2.66%94,064
Mar 6, 2026375.90377.70361.60367.80362.05-1.82%746,872
Mar 5, 2026379.65387.20374.60374.60368.74-1.42%264,002
Mar 4, 2026377.80383.50372.20380.00374.050.91%704,224
Mar 3, 2026381.10382.80372.00376.59370.69-4.15%267,481
Mar 2, 2026392.40396.70389.20392.88386.74-1.80%179,881
Feb 27, 2026399.25403.40396.50400.10393.840.70%1,007,052
Feb 26, 2026395.30400.20394.70397.33391.12-0.07%187,169
Feb 25, 2026392.65399.90392.30397.60391.381.66%384,586
Feb 24, 2026384.65391.50384.20391.10384.982.09%230,765
Feb 23, 2026381.05385.40379.60383.10377.111.31%155,262
Feb 20, 2026377.70380.80376.10378.15372.240.35%1,109,594
Feb 19, 2026378.65379.45375.30376.85370.95-0.42%3,164,434
Feb 18, 2026373.35379.90373.10378.43372.512.11%258,583
Feb 17, 2026373.45374.30367.30370.63364.83-1.86%641,760
Feb 16, 2026377.20379.80376.40377.64371.731.83%491,998
Feb 13, 2026379.75380.00368.40370.87365.07-3.82%1,920,537
Feb 12, 2026389.15390.00380.50385.60379.570.18%128,150
Feb 11, 2026381.55391.90379.90384.90378.881.00%1,104,724
Feb 10, 2026380.65382.40379.60381.08375.121.54%1,189,095
Feb 9, 2026374.50379.90372.10375.29369.421.61%78,543
Feb 6, 2026367.55373.00365.50369.35363.570.99%604,447
Feb 5, 2026367.90370.00363.50365.73360.01-2.48%263,546
Feb 4, 2026369.30378.60368.40375.02369.152.92%213,523
Feb 3, 2026359.00366.70358.00364.39358.694.71%799,915
Feb 2, 2026345.10354.90339.30348.00342.55-0.63%413,425
Jan 30, 2026351.80353.80346.90350.21344.73-1.71%388,631
Jan 29, 2026347.75358.30348.30356.30350.732.86%446,810
Jan 28, 2026349.45350.40343.80346.40340.982.12%1,513,949
Jan 27, 2026342.80345.40335.80339.22333.911.21%1,680,165
Jan 26, 2026329.60339.00328.95335.15329.911.47%255,224
Jan 23, 2026330.30333.20329.90330.31325.14-0.12%689,434
Jan 22, 2026330.50333.00327.55330.70325.531.68%243,558
Jan 21, 2026321.25327.70321.30325.24320.151.67%898,680
Jan 20, 2026317.80320.50314.50319.90314.900.45%178,496
Jan 19, 2026319.75321.20317.25318.47313.49-2.59%1,084,176
Jan 16, 2026329.55328.60325.60326.94321.820.05%188,937
Jan 15, 2026325.20329.90324.10326.78321.661.24%845,376
Jan 14, 2026322.60324.60321.20322.79317.740.53%344,176
Jan 13, 2026319.75322.50316.10321.10316.081.77%261,441
Jan 12, 2026315.35317.60313.60315.52310.58-0.04%301,182
Jan 9, 2026309.25316.40309.10315.63310.701.37%426,616
Jan 8, 2026315.25315.00309.70311.36306.48-1.17%1,185,839
Jan 7, 2026311.35318.00310.70315.04310.113.32%190,440
Jan 5, 2026303.60306.70303.40304.90300.131.23%41,181
Jan 2, 2026300.55302.30299.00301.20296.490.01%121,579
Dec 30, 2025299.15301.80298.20301.16296.450.59%49,740
Dec 29, 2025297.70299.80297.40299.40294.720.71%155,610
Dec 23, 2025297.25297.90296.10297.29292.640.17%205,234
Dec 22, 2025296.45298.35294.20296.80292.160.46%61,580
Dec 19, 2025295.45296.80293.60295.45290.822.75%201,753
Dec 18, 2025285.20295.40284.60287.54283.04-1.46%153,580
Dec 17, 2025291.75292.10284.20291.80287.230.43%399,275
Dec 16, 2025291.00291.60289.65290.55286.00-0.70%277,215
Dec 15, 2025291.90293.35290.90292.60288.020.52%400,197
Dec 12, 2025294.60296.30290.20291.10286.55-0.72%130,862
Dec 11, 2025292.20293.90291.20293.20288.610.72%594,592
Dec 10, 2025292.40292.30289.40291.10286.55-0.21%166,126
Dec 9, 2025293.20293.60291.15291.70287.14-0.44%151,003
Dec 8, 2025291.80294.10291.00293.00288.420.69%135,913
Dec 5, 2025292.35292.10289.00291.00286.45-0.14%193,567
Dec 4, 2025292.70293.90290.70291.40286.840.06%1,792,004
Dec 3, 2025289.25291.30288.10291.23286.681.29%1,325,757
Dec 2, 2025286.45288.40286.50287.53283.030.61%102,101
Dec 1, 2025284.20285.80282.60285.80281.330.26%1,104,085
Nov 28, 2025284.75285.10284.00285.06280.60-0.28%377,885