Sandvik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	21.50	21.50	21.05	21.20	21.20	-0.66%	31,068
May 8, 2025	21.21	21.40	20.76	21.34	21.34	1.57%	29,677
May 7, 2025	21.06	21.49	20.72	21.01	21.01	0.43%	33,742
May 6, 2025	20.97	21.27	20.41	20.92	20.92	-0.29%	23,411
May 5, 2025	20.99	21.10	20.96	20.98	20.98	-1.01%	47,338
May 2, 2025	21.10	21.31	21.00	21.20	21.20	1.41%	23,270
May 1, 2025	20.85	21.43	20.46	20.90	20.38	-1.88%	35,819
Apr 30, 2025	21.00	21.30	20.61	21.30	20.77	2.11%	29,227
Apr 29, 2025	21.13	21.16	20.40	20.86	20.34	-1.04%	30,725
Apr 28, 2025	21.29	21.41	20.73	21.08	20.56	-0.28%	44,386
Apr 25, 2025	21.02	21.14	20.93	21.14	20.61	0.52%	32,510
Apr 24, 2025	20.70	21.03	20.56	21.03	20.51	2.69%	53,362
Apr 23, 2025	20.73	20.88	20.36	20.48	19.97	1.44%	103,594
Apr 22, 2025	19.31	20.38	19.31	20.19	19.69	4.99%	72,811
Apr 21, 2025	19.50	19.50	18.99	19.23	18.75	-1.64%	70,550
Apr 17, 2025	19.41	19.64	19.38	19.55	19.06	1.51%	51,592
Apr 16, 2025	19.09	19.53	19.09	19.26	18.78	0.31%	80,698
Apr 15, 2025	19.36	19.45	19.08	19.20	18.72	0.31%	79,247
Apr 14, 2025	19.28	19.49	19.06	19.14	18.66	-0.31%	127,708
Apr 11, 2025	18.39	19.23	18.39	19.20	18.72	2.02%	187,544
Apr 10, 2025	19.00	19.03	18.39	18.82	18.35	-2.59%	124,086
Apr 9, 2025	17.25	19.34	17.25	19.32	18.84	12.52%	649,272
Apr 8, 2025	18.16	18.16	16.94	17.17	16.74	-3.05%	309,472
Apr 7, 2025	17.40	18.66	17.40	17.71	17.27	-2.53%	268,594
Apr 4, 2025	18.71	18.72	18.12	18.17	17.72	-8.28%	90,672
Apr 3, 2025	20.24	20.25	19.68	19.81	19.32	-5.85%	54,060
Apr 2, 2025	20.65	21.10	20.64	21.04	20.52	-0.38%	41,722
Apr 1, 2025	21.01	21.16	20.86	21.12	20.59	-0.09%	51,799
Mar 31, 2025	21.03	21.17	20.85	21.14	20.61	-3.43%	45,460
Mar 28, 2025	21.96	21.96	21.78	21.89	21.35	-2.41%	36,601
Mar 27, 2025	22.11	22.48	22.11	22.43	21.87	-0.58%	32,268
Mar 26, 2025	22.73	22.84	22.50	22.56	22.00	-2.93%	37,058
Mar 25, 2025	23.10	23.26	22.99	23.24	22.66	1.75%	29,257
Mar 24, 2025	22.72	22.84	22.66	22.84	22.27	1.06%	28,787
Mar 21, 2025	22.60	22.65	22.50	22.60	22.04	-1.74%	34,636
Mar 20, 2025	22.57	23.02	22.57	23.00	22.43	-0.09%	23,869
Mar 19, 2025	23.05	23.14	22.90	23.02	22.45	-1.54%	15,265
Mar 18, 2025	23.27	23.41	23.16	23.38	22.80	-0.26%	28,192
Mar 17, 2025	23.07	23.47	23.07	23.44	22.86	0.73%	27,342
Mar 14, 2025	23.05	23.27	23.04	23.27	22.69	4.02%	25,620
Mar 13, 2025	22.37	22.55	22.31	22.37	21.81	-2.27%	114,760
Mar 12, 2025	22.95	22.96	22.66	22.89	22.32	-0.43%	90,509
Mar 11, 2025	22.94	23.16	22.53	22.99	22.42	0.22%	727,101
Mar 10, 2025	22.88	23.03	22.66	22.94	22.37	-2.22%	238,834
Mar 7, 2025	22.90	23.46	22.81	23.46	22.88	2.67%	28,973
Mar 6, 2025	23.04	23.26	22.76	22.85	22.28	0.29%	29,834
Mar 5, 2025	22.43	22.83	22.41	22.79	22.22	6.57%	55,963
Mar 4, 2025	21.04	21.65	20.77	21.38	20.85	-2.33%	52,683
Mar 3, 2025	22.09	22.16	21.73	21.89	21.35	1.48%	30,374
Feb 28, 2025	21.55	21.73	21.32	21.57	21.03	-	21,956