Sandvik AB (publ) (STO:SAND)
Sweden
· Delayed Price · Currency is SEK 387.40
+3.30 (0.86%)
Apr 29, 2026, 12:40 PM CET
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 379.60 | 379.60 | 377.70 | 378.30 | - | -1.51% | 66,947 |
| Apr 28, 2026 | 392.60 | 392.70 | 379.50 | 384.10 | 378.10 | -1.66% | 1,908,686 |
| Apr 27, 2026 | 396.70 | 399.00 | 389.30 | 390.60 | 384.50 | -1.34% | 1,472,850 |
| Apr 24, 2026 | 397.70 | 401.30 | 391.60 | 395.90 | 389.72 | -1.07% | 1,362,642 |
| Apr 23, 2026 | 390.70 | 401.30 | 389.50 | 400.20 | 393.95 | 2.01% | 1,878,938 |
| Apr 22, 2026 | 396.40 | 401.50 | 377.40 | 392.30 | 386.17 | -0.08% | 3,120,861 |
| Apr 21, 2026 | 400.00 | 401.60 | 389.60 | 392.60 | 386.47 | -1.55% | 1,842,003 |
| Apr 20, 2026 | 398.20 | 401.00 | 395.00 | 398.80 | 392.57 | -1.36% | 1,417,212 |
| Apr 17, 2026 | 395.90 | 404.30 | 391.30 | 404.30 | 397.98 | 1.76% | 3,223,232 |
| Apr 16, 2026 | 396.60 | 397.30 | 391.50 | 397.30 | 391.09 | 0.81% | 2,603,576 |
| Apr 15, 2026 | 400.20 | 402.10 | 393.00 | 394.10 | 387.94 | -1.38% | 2,657,551 |
| Apr 14, 2026 | 401.90 | 403.80 | 397.40 | 399.60 | 393.36 | 0.60% | 1,763,873 |
| Apr 13, 2026 | 395.30 | 398.80 | 392.10 | 397.20 | 391.00 | -1.32% | 2,297,851 |
| Apr 10, 2026 | 398.00 | 405.00 | 395.20 | 402.50 | 396.21 | 2.00% | 1,556,981 |
| Apr 9, 2026 | 392.00 | 396.80 | 388.70 | 394.60 | 388.44 | 0.33% | 1,667,768 |
| Apr 8, 2026 | 389.80 | 395.70 | 386.20 | 393.30 | 387.16 | 6.27% | 2,595,613 |
| Apr 7, 2026 | 367.30 | 374.20 | 365.80 | 370.10 | 364.32 | 1.01% | 2,941,981 |
| Apr 2, 2026 | 352.40 | 366.40 | 352.40 | 366.40 | 360.68 | -1.45% | 1,569,354 |
| Apr 1, 2026 | 371.30 | 373.60 | 367.20 | 371.80 | 365.99 | 4.03% | 2,148,442 |
| Mar 31, 2026 | 346.50 | 358.30 | 345.70 | 357.40 | 351.82 | 3.38% | 2,449,472 |
| Mar 30, 2026 | 343.70 | 349.70 | 341.30 | 345.70 | 340.30 | 0.29% | 2,034,789 |
| Mar 27, 2026 | 347.40 | 348.50 | 341.90 | 344.70 | 339.32 | -0.78% | 1,677,473 |
| Mar 26, 2026 | 351.40 | 352.70 | 346.10 | 347.40 | 341.97 | -1.64% | 1,687,274 |
| Mar 25, 2026 | 349.50 | 355.80 | 349.50 | 353.20 | 347.68 | 2.50% | 2,230,257 |
| Mar 24, 2026 | 342.00 | 344.60 | 334.90 | 344.60 | 339.22 | 0.76% | 1,464,592 |
| Mar 23, 2026 | 324.50 | 349.60 | 321.60 | 342.00 | 336.66 | 2.36% | 2,629,190 |
| Mar 20, 2026 | 342.60 | 344.00 | 332.30 | 334.10 | 328.88 | -1.07% | 3,473,491 |
| Mar 19, 2026 | 350.00 | 350.50 | 336.20 | 337.70 | 332.42 | -5.80% | 3,042,018 |
| Mar 18, 2026 | 359.80 | 367.20 | 356.40 | 358.50 | 352.90 | 1.70% | 2,456,389 |
| Mar 17, 2026 | 354.90 | 358.20 | 352.40 | 352.50 | 346.99 | -1.04% | 2,056,989 |
| Mar 16, 2026 | 358.40 | 360.70 | 355.20 | 356.20 | 350.64 | - | 1,757,300 |
| Mar 13, 2026 | 374.80 | 375.30 | 354.80 | 356.20 | 350.64 | -6.31% | 3,028,089 |
| Mar 12, 2026 | 378.00 | 384.80 | 373.70 | 380.20 | 374.26 | 0.29% | 1,561,514 |
| Mar 11, 2026 | 377.70 | 382.20 | 374.70 | 379.10 | 373.18 | -0.37% | 2,020,780 |
| Mar 10, 2026 | 373.80 | 382.00 | 368.90 | 380.50 | 374.56 | 6.28% | 2,674,195 |
| Mar 9, 2026 | 353.40 | 359.70 | 350.80 | 358.00 | 352.41 | -2.27% | 2,389,299 |
| Mar 6, 2026 | 375.70 | 377.90 | 360.70 | 366.30 | 360.58 | -2.22% | 2,428,594 |
| Mar 5, 2026 | 379.80 | 387.50 | 374.60 | 374.60 | 368.75 | -1.42% | 1,851,700 |
| Mar 4, 2026 | 377.70 | 383.50 | 372.00 | 380.00 | 374.06 | 0.34% | 4,003,056 |
| Mar 3, 2026 | 380.30 | 383.60 | 371.00 | 378.70 | 372.78 | -3.37% | 3,029,528 |
| Mar 2, 2026 | 393.00 | 397.10 | 387.80 | 391.90 | 385.78 | -1.88% | 2,114,149 |
| Feb 27, 2026 | 399.00 | 404.00 | 396.20 | 399.40 | 393.16 | 0.35% | 3,006,544 |
| Feb 26, 2026 | 395.70 | 400.20 | 394.00 | 398.00 | 391.78 | 0.10% | 1,993,778 |
| Feb 25, 2026 | 392.30 | 399.90 | 392.30 | 397.60 | 391.39 | 1.66% | 1,661,910 |
| Feb 24, 2026 | 384.50 | 391.50 | 384.20 | 391.10 | 384.99 | 2.09% | 2,056,023 |
| Feb 23, 2026 | 381.00 | 385.70 | 379.10 | 383.10 | 377.12 | 0.92% | 1,919,954 |
| Feb 20, 2026 | 377.60 | 382.30 | 375.60 | 379.60 | 373.67 | 0.56% | 2,156,939 |
| Feb 19, 2026 | 378.70 | 379.60 | 375.00 | 377.50 | 371.60 | -0.61% | 2,493,773 |
| Feb 18, 2026 | 373.20 | 379.90 | 372.80 | 379.80 | 373.87 | 1.85% | 1,600,625 |
| Feb 17, 2026 | 373.90 | 374.50 | 367.20 | 372.90 | 367.07 | -1.11% | 2,409,346 |
| Feb 16, 2026 | 376.80 | 380.00 | 376.10 | 377.10 | 371.21 | 0.08% | 1,588,092 |
| Feb 13, 2026 | 379.70 | 380.00 | 368.10 | 376.80 | 370.91 | -1.15% | 2,546,550 |
| Feb 12, 2026 | 389.00 | 390.00 | 380.60 | 381.20 | 375.25 | -1.47% | 2,262,235 |
| Feb 11, 2026 | 381.30 | 392.10 | 379.90 | 386.90 | 380.86 | 1.44% | 2,689,925 |
| Feb 10, 2026 | 380.30 | 382.80 | 379.10 | 381.40 | 375.44 | 0.45% | 2,565,190 |
| Feb 9, 2026 | 374.80 | 380.00 | 372.00 | 379.70 | 373.77 | 2.12% | 2,647,066 |
| Feb 6, 2026 | 367.30 | 373.30 | 365.00 | 371.80 | 365.99 | 1.36% | 1,916,679 |
| Feb 5, 2026 | 368.30 | 370.40 | 363.20 | 366.80 | 361.07 | -1.08% | 2,396,459 |
| Feb 4, 2026 | 370.00 | 378.80 | 368.00 | 370.80 | 365.01 | 1.37% | 5,329,990 |
| Feb 3, 2026 | 360.00 | 367.00 | 357.20 | 365.80 | 360.09 | 3.51% | 3,207,637 |
| Feb 2, 2026 | 345.10 | 355.00 | 338.60 | 353.40 | 347.88 | 0.48% | 4,293,660 |
| Jan 30, 2026 | 352.00 | 354.00 | 346.30 | 351.70 | 346.21 | -0.68% | 4,441,812 |
| Jan 29, 2026 | 348.30 | 358.30 | 348.30 | 354.10 | 348.57 | 2.22% | 7,847,779 |
| Jan 28, 2026 | 350.00 | 350.70 | 343.80 | 346.40 | 340.99 | 0.29% | 3,862,487 |
| Jan 27, 2026 | 342.90 | 345.40 | 335.80 | 345.40 | 340.00 | 1.89% | 5,631,707 |
| Jan 26, 2026 | 329.20 | 339.00 | 328.10 | 339.00 | 333.70 | 1.77% | 3,592,820 |
| Jan 23, 2026 | 330.70 | 333.20 | 329.80 | 333.10 | 327.90 | 0.73% | 1,796,007 |
| Jan 22, 2026 | 330.20 | 333.20 | 327.30 | 330.70 | 325.53 | 0.95% | 3,037,794 |
| Jan 21, 2026 | 321.30 | 327.70 | 321.20 | 327.60 | 322.48 | 1.96% | 2,550,143 |
| Jan 20, 2026 | 317.80 | 321.30 | 314.40 | 321.30 | 316.28 | 0.25% | 3,027,380 |
| Jan 19, 2026 | 319.80 | 321.60 | 317.00 | 320.50 | 315.49 | -2.08% | 1,896,214 |
| Jan 16, 2026 | 329.30 | 329.80 | 325.60 | 327.30 | 322.19 | -0.37% | 2,173,197 |
| Jan 15, 2026 | 325.00 | 329.80 | 323.90 | 328.50 | 323.37 | 1.48% | 2,244,708 |
| Jan 14, 2026 | 322.80 | 324.80 | 321.30 | 323.70 | 318.64 | 0.81% | 3,166,815 |
| Jan 13, 2026 | 319.80 | 322.80 | 316.20 | 321.10 | 316.08 | 1.49% | 2,785,858 |
| Jan 12, 2026 | 315.40 | 317.60 | 313.60 | 316.40 | 311.46 | 0.32% | 1,635,836 |
| Jan 9, 2026 | 309.30 | 316.40 | 308.00 | 315.40 | 310.47 | 1.45% | 1,928,565 |
| Jan 8, 2026 | 314.40 | 315.00 | 309.60 | 310.90 | 306.04 | -1.83% | 2,152,489 |
| Jan 7, 2026 | 313.80 | 318.40 | 308.30 | 316.70 | 311.75 | 3.87% | 3,270,148 |
| Jan 5, 2026 | 303.40 | 306.80 | 303.00 | 304.90 | 300.14 | 1.03% | 1,083,963 |
| Jan 2, 2026 | 300.60 | 302.40 | 298.70 | 301.80 | 297.09 | 0.40% | 1,091,000 |
| Dec 30, 2025 | 298.90 | 301.90 | 298.10 | 300.60 | 295.90 | 0.40% | 1,571,854 |
| Dec 29, 2025 | 297.70 | 299.80 | 296.90 | 299.40 | 294.72 | 1.05% | 1,233,415 |
| Dec 23, 2025 | 297.30 | 298.00 | 296.10 | 296.30 | 291.67 | -0.30% | 1,135,309 |
| Dec 22, 2025 | 296.40 | 298.40 | 294.10 | 297.20 | 292.56 | 0.51% | 1,327,377 |
| Dec 19, 2025 | 295.50 | 296.70 | 293.50 | 295.70 | 291.08 | 0.20% | 3,213,548 |
| Dec 18, 2025 | 285.10 | 295.50 | 284.70 | 295.10 | 290.49 | 3.80% | 2,919,786 |
| Dec 17, 2025 | 291.50 | 292.40 | 284.10 | 284.30 | 279.86 | -2.47% | 2,126,290 |
| Dec 16, 2025 | 290.90 | 291.60 | 289.30 | 291.50 | 286.95 | -0.38% | 2,459,409 |
| Dec 15, 2025 | 291.80 | 293.40 | 290.50 | 292.60 | 288.03 | 0.52% | 2,887,217 |
| Dec 12, 2025 | 294.90 | 296.30 | 290.20 | 291.10 | 286.55 | -0.72% | 1,884,063 |
| Dec 11, 2025 | 292.60 | 294.00 | 290.60 | 293.20 | 288.62 | 0.72% | 1,407,534 |
| Dec 10, 2025 | 292.30 | 292.80 | 289.10 | 291.10 | 286.55 | -0.21% | 1,683,350 |
| Dec 9, 2025 | 293.00 | 293.70 | 291.00 | 291.70 | 287.14 | -0.44% | 1,900,338 |
| Dec 8, 2025 | 291.60 | 294.40 | 290.80 | 293.00 | 288.42 | 0.69% | 1,255,403 |
| Dec 5, 2025 | 292.20 | 292.20 | 288.90 | 291.00 | 286.45 | -0.14% | 1,942,235 |
| Dec 4, 2025 | 292.50 | 294.00 | 290.50 | 291.40 | 286.85 | 0.31% | 1,613,638 |
| Dec 3, 2025 | 289.10 | 291.40 | 288.20 | 290.50 | 285.96 | 0.73% | 1,527,649 |
| Dec 2, 2025 | 286.30 | 288.60 | 285.20 | 288.40 | 283.89 | 0.66% | 1,518,898 |
| Dec 1, 2025 | 284.10 | 286.50 | 282.10 | 286.50 | 282.02 | 0.49% | 1,636,390 |