Sandvik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.34	41.74	41.10	41.40	41.40	-2.59%	60,139
Apr 27, 2026	42.90	42.90	42.19	42.50	42.50	-0.82%	71,400
Apr 24, 2026	42.74	43.18	42.67	42.85	42.85	0.68%	29,757
Apr 23, 2026	43.30	43.50	41.95	42.56	42.56	0.02%	354,015
Apr 22, 2026	42.63	43.87	42.18	42.55	42.55	0.71%	258,950
Apr 21, 2026	43.04	43.04	42.21	42.25	42.25	-3.67%	60,556
Apr 20, 2026	42.66	43.93	42.66	43.86	43.86	-0.14%	232,983
Apr 17, 2026	42.76	44.53	42.76	43.92	43.92	1.67%	170,335
Apr 16, 2026	42.72	43.31	42.72	43.20	43.20	0.40%	29,416
Apr 15, 2026	43.40	43.41	42.82	43.03	43.03	-1.19%	51,814
Apr 14, 2026	43.51	43.78	43.46	43.55	43.55	-0.22%	103,000
Apr 13, 2026	42.57	43.69	42.55	43.65	43.65	0.64%	46,161
Apr 10, 2026	42.21	43.87	42.21	43.37	43.37	1.26%	201,290
Apr 9, 2026	42.12	42.89	40.90	42.83	42.83	1.32%	40,875
Apr 8, 2026	42.74	42.84	42.05	42.27	42.27	6.66%	71,779
Apr 7, 2026	37.96	39.63	37.96	39.63	39.63	-0.13%	77,894
Apr 6, 2026	38.74	39.71	38.74	39.68	39.68	0.58%	67,932
Apr 2, 2026	38.37	39.49	38.27	39.45	39.45	-0.18%	60,026
Apr 1, 2026	38.51	39.88	38.51	39.52	39.52	2.76%	86,642
Mar 31, 2026	37.38	38.69	37.21	38.46	38.46	6.80%	89,351
Mar 30, 2026	36.50	36.57	35.78	36.01	36.01	-0.77%	105,875
Mar 27, 2026	36.44	36.95	36.08	36.29	36.29	-0.77%	120,381
Mar 26, 2026	35.86	37.40	35.86	36.57	36.57	-3.59%	65,920
Mar 25, 2026	38.00	38.00	37.60	37.93	37.93	2.40%	57,514
Mar 24, 2026	35.11	37.04	35.11	37.04	37.04	0.07%	117,561
Mar 23, 2026	36.83	37.71	36.65	37.02	37.02	4.86%	95,612
Mar 20, 2026	36.53	36.73	35.22	35.30	35.30	-4.28%	71,753
Mar 19, 2026	36.20	36.93	35.76	36.88	36.88	-3.35%	77,722
Mar 18, 2026	38.35	38.61	37.62	38.16	38.16	0.37%	56,415
Mar 17, 2026	38.59	38.60	37.88	38.02	38.02	-1.17%	73,376
Mar 16, 2026	38.36	38.51	38.13	38.47	38.47	2.02%	68,116
Mar 13, 2026	38.36	39.74	37.47	37.71	37.71	-6.98%	82,452
Mar 12, 2026	41.25	41.28	40.05	40.54	40.54	-2.58%	66,480
Mar 11, 2026	41.21	41.63	41.04	41.62	41.62	0.77%	173,900
Mar 10, 2026	41.21	42.31	41.21	41.30	41.30	3.34%	419,228
Mar 9, 2026	38.25	40.46	38.13	39.96	39.96	-1.03%	99,461
Mar 6, 2026	39.28	40.39	38.96	40.38	40.38	-1.13%	69,383
Mar 5, 2026	41.01	41.19	40.36	40.84	40.84	-1.90%	86,457
Mar 4, 2026	41.24	41.94	41.21	41.63	41.63	0.29%	59,276
Mar 3, 2026	40.83	42.06	40.26	41.51	41.51	-3.31%	126,175
Mar 2, 2026	42.89	43.20	42.67	42.93	42.93	-2.43%	44,473
Feb 27, 2026	44.05	44.19	43.73	44.00	44.00	-0.27%	42,467
Feb 26, 2026	44.43	44.43	43.54	44.12	44.12	-0.16%	57,509
Feb 25, 2026	44.09	44.21	43.66	44.19	44.19	1.73%	48,145
Feb 24, 2026	42.61	43.44	42.50	43.44	43.44	2.57%	61,371
Feb 23, 2026	42.31	42.66	42.25	42.35	42.35	0.62%	34,186
Feb 20, 2026	41.74	42.37	41.74	42.09	42.09	0.60%	26,934
Feb 19, 2026	41.28	41.93	41.28	41.84	41.84	-0.38%	418,070
Feb 18, 2026	42.22	42.35	41.66	42.00	42.00	0.53%	76,420
Feb 17, 2026	41.09	41.78	40.79	41.78	41.78	-1.25%	84,887
Feb 13, 2026	41.31	42.43	41.31	42.31	42.31	-1.31%	76,268
Feb 12, 2026	43.57	43.59	42.66	42.87	42.87	-2.35%	41,508
Feb 11, 2026	43.92	44.00	43.25	43.90	43.90	2.45%	35,183
Feb 10, 2026	42.97	43.11	42.79	42.85	42.85	0.24%	53,374
Feb 9, 2026	42.13	42.75	42.08	42.75	42.75	2.96%	89,495
Feb 6, 2026	41.00	41.64	41.00	41.52	41.52	1.96%	382,811
Feb 5, 2026	40.56	40.98	40.31	40.72	40.72	-0.85%	133,584
Feb 4, 2026	41.87	42.25	40.90	41.07	41.07	-0.34%	197,960
Feb 3, 2026	40.22	41.39	40.22	41.21	41.21	3.91%	262,670
Feb 2, 2026	39.25	39.71	39.23	39.66	39.66	0.28%	104,887
Jan 30, 2026	39.03	39.79	39.03	39.55	39.55	-2.75%	247,115
Jan 29, 2026	39.31	40.69	39.31	40.67	40.67	3.40%	32,021
Jan 28, 2026	39.43	39.43	37.76	39.33	39.33	-0.20%	207,620
Jan 27, 2026	38.21	39.50	38.21	39.41	39.41	3.96%	185,402
Jan 26, 2026	37.59	38.13	37.59	37.91	37.91	1.83%	65,003
Jan 23, 2026	36.92	37.35	36.85	37.23	37.23	1.22%	242,630
Jan 22, 2026	36.92	36.92	36.40	36.78	36.78	1.07%	652,425
Jan 21, 2026	35.92	36.58	35.74	36.39	36.39	4.30%	78,010
Jan 20, 2026	34.74	35.23	34.74	34.89	34.89	-1.78%	367,590
Jan 16, 2026	35.44	35.59	35.25	35.52	35.52	0.14%	114,109
Jan 15, 2026	35.66	35.79	35.47	35.47	35.47	0.68%	344,024
Jan 14, 2026	35.30	35.32	35.06	35.23	35.23	0.80%	272,793
Jan 13, 2026	35.00	35.22	34.85	34.95	34.95	0.87%	1,127,055
Jan 12, 2026	34.76	34.80	34.49	34.65	34.65	0.43%	31,587
Jan 9, 2026	34.12	34.62	34.05	34.50	34.50	1.92%	382,440
Jan 8, 2026	33.75	33.86	33.56	33.85	33.85	-1.88%	71,610
Jan 7, 2026	34.41	34.64	34.33	34.50	34.50	2.77%	43,380
Jan 6, 2026	33.40	33.63	33.37	33.57	33.57	0.48%	51,917
Jan 5, 2026	31.85	33.41	31.85	33.41	33.41	1.61%	30,036
Jan 2, 2026	32.77	33.06	32.67	32.88	32.88	1.76%	37,550
Dec 31, 2025	32.95	32.95	32.31	32.31	32.31	-0.80%	23,579
Dec 30, 2025	32.80	33.00	32.57	32.57	32.57	-0.31%	34,460
Dec 29, 2025	32.63	32.83	32.56	32.67	32.67	0.15%	19,521
Dec 26, 2025	33.25	33.25	32.49	32.62	32.62	0.15%	20,836
Dec 24, 2025	31.75	33.25	31.75	32.57	32.57	0.65%	14,924
Dec 23, 2025	32.34	32.55	32.28	32.36	32.36	0.31%	256,190
Dec 22, 2025	31.91	32.49	31.89	32.26	32.26	1.48%	466,633
Dec 19, 2025	31.75	31.98	31.75	31.79	31.79	-0.03%	46,641
Dec 18, 2025	31.67	31.92	31.65	31.80	31.80	4.30%	21,071
Dec 17, 2025	30.93	31.05	30.49	30.49	30.49	-3.05%	71,987
Dec 16, 2025	31.36	31.49	31.22	31.45	31.45	-0.10%	84,878
Dec 15, 2025	31.47	31.54	31.36	31.48	31.48	0.16%	44,890
Dec 12, 2025	31.79	31.81	31.21	31.43	31.43	-1.04%	59,511
Dec 11, 2025	31.75	31.87	31.67	31.76	31.76	0.51%	86,127
Dec 10, 2025	31.16	31.68	31.13	31.60	31.60	1.61%	17,059
Dec 9, 2025	31.13	31.22	31.03	31.10	31.10	-0.10%	20,714
Dec 8, 2025	30.98	31.17	30.98	31.13	31.13	0.61%	26,996
Dec 5, 2025	30.96	31.04	30.89	30.94	30.94	0.06%	27,997
Dec 4, 2025	30.91	31.17	30.87	30.92	30.92	-0.61%	19,286
Dec 3, 2025	30.78	31.14	30.75	31.11	31.11	1.43%	21,330