Sandvik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.02	31.02	31.02	31.02	-	0.32%	-
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
Dec 2, 2025	30.43	30.70	30.43	30.67	30.67	1.19%	28,006
Dec 1, 2025	30.19	30.43	30.19	30.31	30.31	0.22%	43,578
Nov 28, 2025	30.01	30.29	30.01	30.24	30.24	0.21%	10,627
Nov 26, 2025	29.95	30.23	29.95	30.18	30.18	0.70%	27,877
Nov 25, 2025	29.66	29.97	29.52	29.97	29.97	1.77%	48,422
Nov 24, 2025	29.36	29.66	29.27	29.45	29.45	0.72%	38,772
Nov 21, 2025	28.82	29.25	28.73	29.24	29.24	1.85%	34,366
Nov 20, 2025	29.48	29.53	28.71	28.71	28.71	-1.75%	33,273
Nov 19, 2025	29.31	29.43	29.09	29.22	29.22	-0.27%	31,671
Nov 18, 2025	29.25	29.44	29.05	29.30	29.30	-2.04%	37,683
Nov 17, 2025	30.07	30.18	29.75	29.91	29.91	-1.87%	38,634
Nov 14, 2025	30.38	30.54	30.35	30.48	30.48	-0.30%	36,161
Nov 13, 2025	31.11	31.11	30.55	30.57	30.57	-1.73%	18,110
Nov 12, 2025	31.12	31.12	31.04	31.11	31.11	0.48%	12,750
Nov 11, 2025	30.82	31.02	30.82	30.96	30.96	0.98%	13,332
Nov 10, 2025	30.52	30.68	30.43	30.66	30.66	1.05%	20,179
Nov 7, 2025	29.75	30.34	29.75	30.34	30.34	0.97%	49,017
Nov 6, 2025	30.14	30.16	29.89	30.05	30.05	-0.27%	48,730
Nov 5, 2025	29.82	30.22	29.82	30.13	30.13	3.18%	35,011
Nov 4, 2025	29.44	29.44	29.17	29.20	29.20	-3.05%	35,942
Nov 3, 2025	30.14	30.21	29.98	30.12	30.12	-0.53%	24,140
Oct 31, 2025	30.68	31.03	30.20	30.28	30.28	-0.46%	20,692
Oct 30, 2025	30.41	30.61	30.38	30.42	30.42	-0.62%	19,134
Oct 29, 2025	30.68	30.91	30.54	30.61	30.61	-0.84%	18,811
Oct 28, 2025	30.58	31.00	30.58	30.87	30.87	0.92%	30,064
Oct 27, 2025	30.90	30.90	30.59	30.59	30.59	0.13%	28,475
Oct 24, 2025	30.64	30.70	30.48	30.55	30.55	0.76%	27,257
Oct 23, 2025	30.16	30.53	30.10	30.32	30.32	1.74%	68,265
Oct 22, 2025	29.76	29.99	29.68	29.80	29.80	0.10%	17,307
Oct 21, 2025	29.89	29.98	29.64	29.77	29.77	-0.10%	34,425
Oct 20, 2025	29.47	29.80	29.47	29.80	29.80	3.08%	28,203
Oct 17, 2025	28.87	28.91	28.66	28.91	28.91	0.38%	48,662
Oct 16, 2025	28.69	28.96	28.61	28.80	28.80	1.09%	25,615
Oct 15, 2025	28.52	28.66	28.35	28.49	28.49	0.60%	18,999
Oct 14, 2025	27.76	28.41	27.76	28.32	28.32	0.28%	30,998
Oct 13, 2025	28.11	28.25	28.07	28.24	28.24	1.42%	20,181
Oct 10, 2025	28.62	28.67	27.83	27.85	27.85	-0.84%	27,622
Oct 9, 2025	28.53	28.55	28.06	28.08	28.08	-2.23%	39,562
Oct 8, 2025	28.83	28.88	28.61	28.72	28.72	1.34%	16,624
Oct 7, 2025	28.51	28.51	28.27	28.34	28.34	-1.43%	20,513
Oct 6, 2025	28.85	28.85	28.70	28.75	28.75	-0.35%	13,744
Oct 3, 2025	28.73	28.89	28.69	28.85	28.85	1.85%	16,002
Oct 2, 2025	28.30	28.39	28.05	28.33	28.33	1.34%	16,743
Oct 1, 2025	27.85	28.00	27.84	27.95	27.95	-0.32%	24,004
Sep 30, 2025	27.83	28.04	27.64	28.04	28.04	1.12%	71,554
Sep 29, 2025	27.80	27.89	27.60	27.73	27.73	-0.36%	13,587
Sep 26, 2025	27.76	27.86	27.72	27.83	27.83	1.87%	17,043