Sandvik AB (publ) (STO:SAND)
Sweden
· Delayed Price · Currency is SEK 291.00
-0.40 (-0.14%)
At close: Dec 5, 2025
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,556,715 |
| 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% | 2,086,887 |
| 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 |
| Oct 9, 2025 | 272.30 | 274.30 | 268.80 | 268.90 | 268.90 | -0.92% | 1,384,584 |
| Oct 8, 2025 | 274.20 | 274.20 | 269.50 | 271.40 | 271.40 | 1.65% | 2,437,380 |
| Oct 7, 2025 | 269.80 | 270.20 | 263.30 | 267.00 | 267.00 | -1.00% | 2,274,665 |
| Oct 6, 2025 | 268.20 | 270.80 | 266.80 | 269.70 | 269.70 | 0.04% | 1,443,509 |
| Oct 3, 2025 | 267.00 | 270.00 | 266.30 | 269.60 | 269.60 | 1.51% | 1,316,444 |
| Oct 2, 2025 | 263.20 | 266.10 | 263.00 | 265.60 | 265.60 | 1.57% | 2,859,108 |
| Oct 1, 2025 | 261.00 | 262.70 | 259.20 | 261.50 | 261.50 | -0.11% | 2,175,304 |
| Sep 30, 2025 | 258.40 | 261.80 | 258.10 | 261.80 | 261.80 | 0.58% | 3,039,999 |
| Sep 29, 2025 | 262.50 | 263.90 | 260.30 | 260.30 | 260.30 | -0.23% | 2,258,863 |
| Sep 26, 2025 | 258.70 | 262.80 | 258.50 | 260.90 | 260.90 | 1.08% | 2,894,308 |
| Sep 25, 2025 | 259.90 | 260.60 | 256.10 | 258.10 | 258.10 | -0.69% | 2,278,892 |
| Sep 24, 2025 | 261.80 | 261.80 | 258.50 | 259.90 | 259.90 | -0.95% | 2,691,699 |
| Sep 23, 2025 | 257.40 | 263.20 | 256.50 | 262.40 | 262.40 | 1.94% | 2,942,859 |
| Sep 22, 2025 | 259.20 | 259.20 | 255.50 | 257.40 | 257.40 | -0.16% | 1,540,504 |
| Sep 19, 2025 | 258.40 | 259.50 | 256.80 | 257.80 | 257.80 | 0.19% | 2,709,844 |
| Sep 18, 2025 | 255.40 | 258.90 | 255.00 | 257.30 | 257.30 | 2.06% | 2,058,948 |
| Sep 17, 2025 | 252.70 | 253.70 | 252.10 | 252.10 | 252.10 | -0.16% | 1,384,622 |
| Sep 16, 2025 | 256.10 | 256.70 | 252.50 | 252.50 | 252.50 | -1.10% | 1,460,507 |
| Sep 15, 2025 | 255.90 | 257.60 | 253.50 | 255.30 | 255.30 | 2.12% | 3,193,576 |
| Sep 12, 2025 | 249.50 | 250.30 | 248.20 | 250.00 | 250.00 | 0.40% | 1,147,126 |
| Sep 11, 2025 | 248.70 | 250.00 | 246.20 | 249.00 | 249.00 | 0.36% | 1,687,494 |
| Sep 10, 2025 | 249.20 | 249.90 | 247.10 | 248.10 | 248.10 | 0.24% | 2,097,686 |
| Sep 9, 2025 | 247.60 | 248.90 | 245.80 | 247.50 | 247.50 | -0.04% | 1,788,937 |
| Sep 8, 2025 | 244.00 | 247.60 | 242.50 | 247.60 | 247.60 | 2.40% | 1,087,106 |
| Sep 5, 2025 | 241.00 | 243.60 | 240.30 | 241.80 | 241.80 | 0.92% | 1,508,999 |
| Sep 4, 2025 | 238.50 | 241.20 | 238.10 | 239.60 | 239.60 | 0.63% | 933,880 |
| Sep 3, 2025 | 236.00 | 239.10 | 235.80 | 238.10 | 238.10 | 1.32% | 1,716,638 |
| Sep 2, 2025 | 239.30 | 240.50 | 234.80 | 235.00 | 235.00 | -1.67% | 1,675,314 |
| Sep 1, 2025 | 239.00 | 240.30 | 238.50 | 239.00 | 239.00 | -0.04% | 749,414 |
| Aug 29, 2025 | 240.00 | 240.80 | 238.40 | 239.10 | 239.10 | -0.95% | 1,704,584 |
| Aug 28, 2025 | 241.40 | 242.70 | 240.00 | 241.40 | 241.40 | 0.46% | 1,047,159 |
| Aug 27, 2025 | 241.00 | 242.20 | 238.90 | 240.30 | 240.30 | -0.33% | 2,205,295 |
| Aug 26, 2025 | 240.60 | 243.20 | 239.40 | 241.10 | 241.10 | -0.29% | 2,481,635 |
| Aug 25, 2025 | 242.20 | 243.50 | 241.00 | 241.80 | 241.80 | -0.70% | 802,665 |
| Aug 22, 2025 | 238.20 | 243.50 | 238.20 | 243.50 | 243.50 | 1.88% | 1,803,118 |
| Aug 21, 2025 | 240.80 | 241.90 | 238.10 | 239.00 | 239.00 | -0.83% | 1,318,872 |
| Aug 20, 2025 | 240.20 | 242.50 | 239.60 | 241.00 | 241.00 | -0.50% | 1,025,107 |
| Aug 19, 2025 | 237.60 | 242.30 | 236.60 | 242.20 | 242.20 | 2.32% | 1,137,774 |
| Aug 18, 2025 | 239.60 | 239.90 | 235.90 | 236.70 | 236.70 | -1.21% | 1,234,571 |
| Aug 15, 2025 | 239.80 | 241.80 | 239.10 | 239.60 | 239.60 | 0.63% | 1,513,486 |
| Aug 14, 2025 | 237.10 | 239.30 | 236.80 | 238.10 | 238.10 | 0.21% | 949,421 |
| Aug 13, 2025 | 238.50 | 238.70 | 237.40 | 237.60 | 237.60 | 0.13% | 835,100 |
| Aug 12, 2025 | 235.60 | 238.00 | 235.30 | 237.30 | 237.30 | 0.98% | 973,333 |
| Aug 11, 2025 | 237.60 | 239.30 | 235.00 | 235.00 | 235.00 | -2.37% | 1,410,449 |
| Aug 8, 2025 | 238.80 | 241.00 | 238.30 | 240.70 | 240.70 | 0.80% | 981,742 |
| Aug 7, 2025 | 234.40 | 240.90 | 234.40 | 238.80 | 238.80 | 2.27% | 1,481,061 |
| Aug 6, 2025 | 236.50 | 238.20 | 232.20 | 233.50 | 233.50 | -0.76% | 1,407,112 |
| Aug 5, 2025 | 233.50 | 236.50 | 232.80 | 235.30 | 235.30 | 1.25% | 1,276,156 |
| Aug 4, 2025 | 235.10 | 235.10 | 231.70 | 232.40 | 232.40 | -0.39% | 1,197,462 |
| Aug 1, 2025 | 236.80 | 237.40 | 231.50 | 233.30 | 233.30 | -2.47% | 1,503,148 |
| Jul 31, 2025 | 242.30 | 244.20 | 238.60 | 239.20 | 239.20 | -1.12% | 1,452,589 |
| Jul 30, 2025 | 242.60 | 244.70 | 241.20 | 241.90 | 241.90 | -0.49% | 929,256 |
| Jul 29, 2025 | 242.00 | 247.90 | 241.90 | 243.10 | 243.10 | 0.58% | 633,941 |
| Jul 28, 2025 | 249.00 | 249.60 | 239.70 | 241.70 | 241.70 | -1.15% | 1,022,106 |
| Jul 25, 2025 | 241.90 | 244.80 | 240.00 | 244.50 | 244.50 | 0.82% | 1,478,765 |
| Jul 24, 2025 | 244.10 | 244.60 | 241.80 | 242.50 | 242.50 | 0.54% | 1,025,839 |
| Jul 23, 2025 | 238.00 | 241.40 | 237.60 | 241.20 | 241.20 | 1.94% | 1,352,731 |
| Jul 22, 2025 | 239.00 | 239.00 | 235.40 | 236.60 | 236.60 | -1.00% | 1,059,123 |
| Jul 21, 2025 | 238.50 | 239.90 | 237.70 | 239.00 | 239.00 | 0.76% | 1,659,356 |