Sandvik AB (publ) (STO:SAND)
Sweden
· Delayed Price · Currency is SEK 366.90
-7.70 (-2.06%)
Mar 6, 2026, 5:24 PM CET
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 375.70 | 377.90 | 367.70 | 367.90 | - | -1.79% | 423,534 |
| Mar 5, 2026 | 379.80 | 387.50 | 374.60 | 374.60 | 374.60 | -1.42% | 1,851,700 |
| Mar 4, 2026 | 377.70 | 383.50 | 372.00 | 380.00 | 380.00 | 0.34% | 4,003,056 |
| Mar 3, 2026 | 380.30 | 383.60 | 371.00 | 378.70 | 378.70 | -3.37% | 2,989,320 |
| Mar 2, 2026 | 393.00 | 397.10 | 387.80 | 391.90 | 391.90 | -1.88% | 2,114,149 |
| Feb 27, 2026 | 399.00 | 404.00 | 396.20 | 399.40 | 399.40 | 0.35% | 3,006,544 |
| Feb 26, 2026 | 395.70 | 400.20 | 394.00 | 398.00 | 398.00 | 0.10% | 1,993,778 |
| Feb 25, 2026 | 392.30 | 399.90 | 392.30 | 397.60 | 397.60 | 1.66% | 1,661,910 |
| Feb 24, 2026 | 384.50 | 391.50 | 384.20 | 391.10 | 391.10 | 2.09% | 2,056,023 |
| Feb 23, 2026 | 381.00 | 385.70 | 379.10 | 383.10 | 383.10 | 0.92% | 1,919,954 |
| Feb 20, 2026 | 377.60 | 382.30 | 375.60 | 379.60 | 379.60 | 0.56% | 2,156,939 |
| Feb 19, 2026 | 378.70 | 379.60 | 375.00 | 377.50 | 377.50 | -0.61% | 2,493,773 |
| Feb 18, 2026 | 373.20 | 379.90 | 372.80 | 379.80 | 379.80 | 1.85% | 1,600,625 |
| Feb 17, 2026 | 373.90 | 374.50 | 367.20 | 372.90 | 372.90 | -1.11% | 2,409,346 |
| Feb 16, 2026 | 376.80 | 380.00 | 376.10 | 377.10 | 377.10 | 0.08% | 1,588,092 |
| Feb 13, 2026 | 379.70 | 380.00 | 368.10 | 376.80 | 376.80 | -1.15% | 2,546,550 |
| Feb 12, 2026 | 389.00 | 390.00 | 380.60 | 381.20 | 381.20 | -1.47% | 2,262,235 |
| Feb 11, 2026 | 381.30 | 392.10 | 379.90 | 386.90 | 386.90 | 1.44% | 2,689,925 |
| Feb 10, 2026 | 380.30 | 382.80 | 379.10 | 381.40 | 381.40 | 0.45% | 2,565,190 |
| Feb 9, 2026 | 374.80 | 380.00 | 372.00 | 379.70 | 379.70 | 2.12% | 2,647,066 |
| Feb 6, 2026 | 367.30 | 373.30 | 365.00 | 371.80 | 371.80 | 1.36% | 1,916,679 |
| Feb 5, 2026 | 368.30 | 370.40 | 363.20 | 366.80 | 366.80 | -1.08% | 2,396,459 |
| Feb 4, 2026 | 370.00 | 378.80 | 368.00 | 370.80 | 370.80 | 1.37% | 5,329,990 |
| Feb 3, 2026 | 360.00 | 367.00 | 357.20 | 365.80 | 365.80 | 3.51% | 3,207,637 |
| Feb 2, 2026 | 345.10 | 355.00 | 338.60 | 353.40 | 353.40 | 0.48% | 4,293,660 |
| Jan 30, 2026 | 352.00 | 354.00 | 346.30 | 351.70 | 351.70 | -0.68% | 4,441,812 |
| Jan 29, 2026 | 348.30 | 358.30 | 348.30 | 354.10 | 354.10 | 2.22% | 7,847,779 |
| Jan 28, 2026 | 350.00 | 350.70 | 343.80 | 346.40 | 346.40 | 0.29% | 3,862,487 |
| Jan 27, 2026 | 342.90 | 345.40 | 335.80 | 345.40 | 345.40 | 1.89% | 5,631,707 |
| Jan 26, 2026 | 329.20 | 339.00 | 328.10 | 339.00 | 339.00 | 1.77% | 3,592,820 |
| Jan 23, 2026 | 330.70 | 333.20 | 329.80 | 333.10 | 333.10 | 0.73% | 1,796,007 |
| Jan 22, 2026 | 330.20 | 333.20 | 327.30 | 330.70 | 330.70 | 0.95% | 3,037,794 |
| Jan 21, 2026 | 321.30 | 327.70 | 321.20 | 327.60 | 327.60 | 1.96% | 2,550,143 |
| Jan 20, 2026 | 317.80 | 321.30 | 314.40 | 321.30 | 321.30 | 0.25% | 3,027,380 |
| Jan 19, 2026 | 319.80 | 321.60 | 317.00 | 320.50 | 320.50 | -2.08% | 1,896,214 |
| Jan 16, 2026 | 329.30 | 329.80 | 325.60 | 327.30 | 327.30 | -0.37% | 2,173,197 |
| Jan 15, 2026 | 325.00 | 329.80 | 323.90 | 328.50 | 328.50 | 1.48% | 2,244,708 |
| Jan 14, 2026 | 322.80 | 324.80 | 321.30 | 323.70 | 323.70 | 0.81% | 3,166,815 |
| Jan 13, 2026 | 319.80 | 322.80 | 316.20 | 321.10 | 321.10 | 1.49% | 2,785,858 |
| Jan 12, 2026 | 315.40 | 317.60 | 313.60 | 316.40 | 316.40 | 0.32% | 1,635,836 |
| Jan 9, 2026 | 309.30 | 316.40 | 308.00 | 315.40 | 315.40 | 1.45% | 1,928,565 |
| Jan 8, 2026 | 314.40 | 315.00 | 309.60 | 310.90 | 310.90 | -1.83% | 2,152,489 |
| Jan 7, 2026 | 313.80 | 318.40 | 308.30 | 316.70 | 316.70 | 3.87% | 3,270,148 |
| Jan 5, 2026 | 303.40 | 306.80 | 303.00 | 304.90 | 304.90 | 1.03% | 1,083,963 |
| Jan 2, 2026 | 300.60 | 302.40 | 298.70 | 301.80 | 301.80 | 0.40% | 1,091,000 |
| Dec 30, 2025 | 298.90 | 301.90 | 298.10 | 300.60 | 300.60 | 0.40% | 1,571,854 |
| Dec 29, 2025 | 297.70 | 299.80 | 296.90 | 299.40 | 299.40 | 1.05% | 1,233,415 |
| Dec 23, 2025 | 297.30 | 298.00 | 296.10 | 296.30 | 296.30 | -0.30% | 1,135,309 |
| Dec 22, 2025 | 296.40 | 298.40 | 294.10 | 297.20 | 297.20 | 0.51% | 1,327,377 |
| Dec 19, 2025 | 295.50 | 296.70 | 293.50 | 295.70 | 295.70 | 0.20% | 3,213,548 |
| Dec 18, 2025 | 285.10 | 295.50 | 284.70 | 295.10 | 295.10 | 3.80% | 2,919,786 |
| Dec 17, 2025 | 291.50 | 292.40 | 284.10 | 284.30 | 284.30 | -2.47% | 2,126,290 |
| Dec 16, 2025 | 290.90 | 291.60 | 289.30 | 291.50 | 291.50 | -0.38% | 2,459,409 |
| Dec 15, 2025 | 291.80 | 293.40 | 290.50 | 292.60 | 292.60 | 0.52% | 2,887,217 |
| Dec 12, 2025 | 294.90 | 296.30 | 290.20 | 291.10 | 291.10 | -0.72% | 1,884,063 |
| Dec 11, 2025 | 292.60 | 294.00 | 290.60 | 293.20 | 293.20 | 0.72% | 1,407,534 |
| Dec 10, 2025 | 292.30 | 292.80 | 289.10 | 291.10 | 291.10 | -0.21% | 1,683,350 |
| Dec 9, 2025 | 293.00 | 293.70 | 291.00 | 291.70 | 291.70 | -0.44% | 1,900,338 |
| Dec 8, 2025 | 291.60 | 294.40 | 290.80 | 293.00 | 293.00 | 0.69% | 1,255,403 |
| Dec 5, 2025 | 292.20 | 292.20 | 288.90 | 291.00 | 291.00 | -0.14% | 1,942,235 |
| Dec 4, 2025 | 292.50 | 294.00 | 290.50 | 291.40 | 291.40 | 0.31% | 1,613,638 |
| Dec 3, 2025 | 289.10 | 291.40 | 288.20 | 290.50 | 290.50 | 0.73% | 1,527,649 |
| Dec 2, 2025 | 286.30 | 288.60 | 285.20 | 288.40 | 288.40 | 0.66% | 1,518,898 |
| Dec 1, 2025 | 284.10 | 286.50 | 282.10 | 286.50 | 286.50 | 0.49% | 1,636,390 |
| Nov 28, 2025 | 284.60 | 285.20 | 283.90 | 285.10 | 285.10 | 0.18% | 1,840,903 |
| Nov 27, 2025 | 286.20 | 286.80 | 284.00 | 284.60 | 284.60 | -0.56% | 1,066,319 |
| Nov 26, 2025 | 285.70 | 286.60 | 284.40 | 286.20 | 286.20 | 0.88% | 1,667,837 |
| Nov 25, 2025 | 281.60 | 284.30 | 280.00 | 283.70 | 283.70 | 0.96% | 1,107,187 |
| Nov 24, 2025 | 280.00 | 282.60 | 277.20 | 281.00 | 281.00 | 1.41% | 2,655,340 |
| Nov 21, 2025 | 273.70 | 277.70 | 272.70 | 277.10 | 277.10 | -0.72% | 2,155,187 |
| Nov 20, 2025 | 282.40 | 282.50 | 279.10 | 279.10 | 279.10 | 0.22% | 1,384,249 |
| Nov 19, 2025 | 277.00 | 280.50 | 275.50 | 278.50 | 278.50 | 0.51% | 1,938,571 |
| Nov 18, 2025 | 279.80 | 280.90 | 276.00 | 277.10 | 277.10 | -2.70% | 2,519,079 |
| Nov 17, 2025 | 287.60 | 287.80 | 284.00 | 284.80 | 284.80 | -1.18% | 1,474,781 |
| Nov 14, 2025 | 287.40 | 288.30 | 283.50 | 288.20 | 288.20 | -0.21% | 1,521,451 |
| Nov 13, 2025 | 293.50 | 294.80 | 288.10 | 288.80 | 288.80 | -1.53% | 1,634,783 |
| Nov 12, 2025 | 293.10 | 294.80 | 291.90 | 293.30 | 293.30 | 0.41% | 1,189,427 |
| Nov 11, 2025 | 290.40 | 292.70 | 288.90 | 292.10 | 292.10 | 0.76% | 1,370,674 |
| Nov 10, 2025 | 289.20 | 290.70 | 288.70 | 289.90 | 289.90 | 1.43% | 1,098,772 |
| Nov 7, 2025 | 287.50 | 289.70 | 283.90 | 285.80 | 285.80 | -0.49% | 1,503,045 |
| Nov 6, 2025 | 287.00 | 289.70 | 286.40 | 287.20 | 287.20 | -0.21% | 1,302,982 |
| Nov 5, 2025 | 279.00 | 289.30 | 278.20 | 287.80 | 287.80 | 2.49% | 2,352,915 |
| Nov 4, 2025 | 280.30 | 283.00 | 278.90 | 280.80 | 280.80 | -1.61% | 1,575,187 |
| Nov 3, 2025 | 287.40 | 287.40 | 284.20 | 285.40 | 285.40 | -1.07% | 1,653,173 |
| Oct 31, 2025 | 288.70 | 289.00 | 286.60 | 288.50 | 288.50 | 0.10% | 971,390 |
| Oct 30, 2025 | 288.80 | 289.40 | 287.20 | 288.20 | 288.20 | -0.24% | 973,873 |
| Oct 29, 2025 | 289.00 | 289.10 | 285.00 | 288.90 | 288.90 | -0.34% | 1,443,835 |
| Oct 28, 2025 | 286.00 | 289.90 | 285.70 | 289.90 | 289.90 | 0.83% | 1,844,225 |
| Oct 27, 2025 | 288.90 | 290.30 | 287.50 | 287.50 | 287.50 | - | 1,501,021 |
| Oct 24, 2025 | 286.90 | 288.10 | 285.10 | 287.50 | 287.50 | 0.98% | 1,867,695 |
| Oct 23, 2025 | 280.80 | 285.20 | 280.70 | 284.70 | 284.70 | 1.53% | 1,989,641 |
| Oct 22, 2025 | 281.60 | 283.00 | 279.50 | 280.40 | 280.40 | -0.43% | 2,257,129 |
| Oct 21, 2025 | 282.00 | 283.70 | 279.20 | 281.60 | 281.60 | 0.75% | 3,077,272 |
| Oct 20, 2025 | 270.50 | 281.20 | 262.70 | 279.50 | 279.50 | 3.40% | 4,485,502 |
| Oct 17, 2025 | 270.80 | 274.50 | 268.90 | 270.30 | 270.30 | -1.06% | 2,981,143 |
| Oct 16, 2025 | 271.60 | 273.20 | 270.10 | 273.20 | 273.20 | 0.74% | 1,739,658 |
| Oct 15, 2025 | 271.00 | 272.00 | 269.40 | 271.20 | 271.20 | 1.23% | 2,193,203 |
| Oct 14, 2025 | 264.70 | 267.90 | 263.20 | 267.90 | 267.90 | 0.15% | 1,684,011 |
| Oct 13, 2025 | 267.80 | 269.40 | 266.40 | 267.50 | 267.50 | 0.34% | 1,605,896 |
| Oct 10, 2025 | 269.10 | 273.20 | 266.40 | 266.60 | 266.60 | -0.86% | 2,340,126 |