Sandvik AB (publ) (STO:SAND)
Sweden
· Delayed Price · Currency is SEK 262.30
+1.40 (0.54%)
Sep 29, 2025, 9:00 AM CET
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,393,872 |
| 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 | -2.42% | 929,256 |
| Jul 29, 2025 | 242.00 | 247.90 | 241.90 | 247.90 | 247.90 | 2.57% | 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 |