Sandvik AB (publ) (BIT:1SAND)
Italy
· Delayed Price · Currency is EUR 27.06
-0.39 (-1.42%)
At close: Dec 5, 2025
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.19 | 26.20 | 25.19 | 27.06 | 27.06 | -1.42% | 56 |
| Dec 4, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.48% | - |
| Dec 3, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 2.04% | - |
| Dec 2, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 2.71% | - |
| Dec 1, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.62% | - |
| Nov 28, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.95% | - |
| Nov 27, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.58% | - |
| Nov 26, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.68% | - |
| Nov 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.46% | - |
| Nov 24, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.78% | - |
| Nov 21, 2025 | 26.42 | 26.42 | 26.42 | 25.77 | 25.77 | -0.19% | 8 |
| Nov 20, 2025 | 26.74 | 27.00 | 26.74 | 25.82 | 25.82 | 1.37% | 8 |
| Nov 19, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.39% | - |
| Nov 18, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -2.85% | - |
| Nov 17, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.61% | - |
| Nov 14, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.89% | - |
| Nov 13, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.18% | - |
| Nov 12, 2025 | 27.00 | 28.25 | 27.00 | 27.04 | 27.04 | 0.97% | 310 |
| Nov 11, 2025 | 27.00 | 28.35 | 27.00 | 26.78 | 26.78 | 4.12% | 60 |
| Nov 10, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.58% | - |
| Nov 7, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.08% | - |
| Nov 6, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.23% | - |
| Nov 5, 2025 | 25.41 | 25.41 | 25.41 | 25.79 | 25.79 | -1.79% | 20 |
| Nov 4, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.39% | - |
| Nov 3, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.37% | - |
| Oct 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.04% | - |
| Oct 30, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.11% | - |
| Oct 29, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.29% | - |
| Oct 28, 2025 | 27.89 | 27.89 | 26.60 | 27.12 | 27.12 | 2.07% | 300 |
| Oct 27, 2025 | 26.94 | 27.00 | 26.94 | 26.57 | 26.57 | 3.55% | 20 |
| Oct 24, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.67% | - |
| Oct 23, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.35% | - |
| Oct 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.93% | - |
| Oct 21, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2.17% | - |
| Oct 20, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.29% | - |
| Oct 17, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.91% | - |
| Oct 16, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.33% | - |
| Oct 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.38% | - |
| Oct 14, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.76% | - |
| Oct 13, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.25% | - |
| Oct 10, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.79% | - |
| Oct 9, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.46% | - |
| Oct 8, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.13% | - |
| Oct 7, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.80% | - |
| Oct 6, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.20% | - |
| Oct 3, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.60% | - |
| Oct 2, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.61% | - |
| Oct 1, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.26% | - |
| Sep 30, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.83% | - |
| Sep 29, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.08% | - |