Sandvik AB SAND
OMXSTO · Sweden · Producer Manufacturing
SEK 358.50-17.30 (-4.60%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 358.50 | -4.60% | SEK 373.20 | SEK 373.20 | SEK 356.80 | 2.37M |
| 2026-09-30 | SEK 375.80 | -0.71% | SEK 381.40 | SEK 383.90 | SEK 375.80 | 1.85M |
| 2026-09-29 | SEK 378.50 | +1.18% | SEK 376.40 | SEK 386.50 | SEK 375.90 | 1.40M |
| 2026-09-28 | SEK 374.10 | -1.03% | SEK 377.00 | SEK 379.60 | SEK 371.30 | 1.27M |
| 2026-09-25 | SEK 378.00 | +1.64% | SEK 377.30 | SEK 383.90 | SEK 377.00 | 1.97M |
| 2026-09-24 | SEK 371.90 | -3.02% | SEK 378.80 | SEK 380.70 | SEK 371.90 | 1.08M |
| 2026-09-23 | SEK 383.50 | -0.42% | SEK 387.70 | SEK 388.00 | SEK 380.50 | 1.37M |
| 2026-09-22 | SEK 385.10 | +2.58% | SEK 376.80 | SEK 386.90 | SEK 375.10 | 1.18M |
| 2026-09-21 | SEK 375.40 | +1.49% | SEK 374.60 | SEK 381.00 | SEK 372.60 | 1.24M |
| 2026-09-18 | SEK 369.90 | -0.86% | SEK 373.80 | SEK 375.70 | SEK 369.90 | 3.75M |
| 2026-09-17 | SEK 373.10 | -0.51% | SEK 376.30 | SEK 381.40 | SEK 373.10 | 1.86M |
| 2026-09-16 | SEK 375.00 | +1.19% | SEK 375.50 | SEK 377.60 | SEK 372.40 | 1.68M |
| 2026-09-15 | SEK 370.60 | +0.82% | SEK 367.60 | SEK 374.70 | SEK 362.00 | 2.17M |
| 2026-09-14 | SEK 367.60 | -4.57% | SEK 380.30 | SEK 382.30 | SEK 367.60 | 2.59M |
| 2026-09-11 | SEK 385.20 | +0.31% | SEK 386.00 | SEK 387.00 | SEK 379.90 | 1.35M |
| 2026-09-10 | SEK 384.00 | -2.19% | SEK 392.10 | SEK 396.30 | SEK 379.20 | 1.77M |
| 2026-09-09 | SEK 392.60 | -2.44% | SEK 399.70 | SEK 404.40 | SEK 391.10 | 2.31M |
| 2026-09-08 | SEK 402.40 | +2.31% | SEK 391.70 | SEK 405.30 | SEK 391.00 | 1.16M |
| 2026-09-07 | SEK 393.30 | +0.82% | SEK 392.00 | SEK 395.50 | SEK 391.70 | 1.14M |
| 2026-09-04 | SEK 390.10 | +2.60% | SEK 382.30 | SEK 391.20 | SEK 380.10 | 1.97M |
| 2026-09-03 | SEK 380.20 | +2.73% | SEK 370.40 | SEK 384.30 | SEK 369.60 | 1.45M |
| 2026-09-02 | SEK 370.10 | -1.02% | SEK 371.60 | SEK 372.20 | SEK 366.20 | 1.64M |
| 2026-09-01 | SEK 373.90 | -2.73% | SEK 384.40 | SEK 388.40 | SEK 373.90 | 1.84M |
| 2026-08-31 | SEK 384.40 | -2.21% | SEK 393.00 | SEK 394.40 | SEK 384.40 | 3.18M |
| 2026-08-28 | SEK 393.10 | -0.25% | SEK 396.00 | SEK 399.80 | SEK 391.80 | 1.27M |
| 2026-08-27 | SEK 394.10 | -0.10% | SEK 396.50 | SEK 398.30 | SEK 392.30 | 1.25M |
| 2026-08-26 | SEK 394.50 | -0.08% | SEK 394.30 | SEK 399.50 | SEK 394.00 | 2.19M |
| 2026-08-25 | SEK 394.80 | +1.99% | SEK 387.30 | SEK 401.00 | SEK 387.30 | 2.33M |
| 2026-08-24 | SEK 387.10 | +1.65% | SEK 384.90 | SEK 393.10 | SEK 383.60 | 1.80M |
| 2026-08-21 | SEK 380.80 | +3.28% | SEK 369.10 | SEK 381.60 | SEK 368.00 | 1.75M |
| 2026-08-20 | SEK 368.70 | +2.85% | SEK 358.50 | SEK 369.90 | SEK 357.50 | 1.31M |
| 2026-08-19 | SEK 358.50 | +0.45% | SEK 357.90 | SEK 360.80 | SEK 356.70 | 1.10M |
| 2026-08-18 | SEK 356.90 | -1.25% | SEK 357.50 | SEK 360.40 | SEK 355.40 | 1.60M |
| 2026-08-17 | SEK 361.40 | +0.61% | SEK 359.30 | SEK 363.60 | SEK 358.30 | 1.13M |
| 2026-08-14 | SEK 359.20 | +0.17% | SEK 357.10 | SEK 359.70 | SEK 353.20 | 2.03M |
| 2026-08-13 | SEK 358.60 | -1.91% | SEK 365.00 | SEK 366.20 | SEK 358.60 | 2.71M |
| 2026-08-12 | SEK 365.60 | -0.71% | SEK 370.00 | SEK 370.00 | SEK 364.40 | 882.23K |
| 2026-08-11 | SEK 368.20 | +0.30% | SEK 365.70 | SEK 370.80 | SEK 364.70 | 981.95K |
| 2026-08-10 | SEK 367.10 | +0.49% | SEK 365.00 | SEK 369.80 | SEK 364.40 | 1.06M |
| 2026-08-07 | SEK 365.30 | -0.65% | SEK 366.50 | SEK 370.50 | SEK 364.90 | 1.43M |
| 2026-08-06 | SEK 367.70 | -1.82% | SEK 372.90 | SEK 373.20 | SEK 367.10 | 1.92M |
| 2026-08-05 | SEK 374.50 | +1.35% | SEK 373.00 | SEK 379.00 | SEK 371.70 | 1.80M |
| 2026-08-04 | SEK 369.50 | +3.50% | SEK 361.20 | SEK 370.60 | SEK 360.60 | 1.64M |
| 2026-08-03 | SEK 357.00 | +0.28% | SEK 360.20 | SEK 360.80 | SEK 354.20 | 1.19M |
| 2026-07-31 | SEK 356.00 | +0.28% | SEK 358.50 | SEK 366.30 | SEK 354.50 | 1.59M |
| 2026-07-30 | SEK 355.00 | +2.36% | SEK 346.90 | SEK 358.00 | SEK 346.40 | 1.65M |
| 2026-07-29 | SEK 346.80 | -0.46% | SEK 348.10 | SEK 351.60 | SEK 345.40 | 1.94M |
| 2026-07-28 | SEK 348.40 | -1.16% | SEK 351.50 | SEK 351.90 | SEK 344.50 | 1.57M |
| 2026-07-27 | SEK 352.50 | +0.80% | SEK 353.20 | SEK 357.80 | SEK 350.70 | 2.09M |
| 2026-07-24 | SEK 349.70 | +1.69% | SEK 342.00 | SEK 350.90 | SEK 339.80 | 1.59M |
| 2026-07-23 | SEK 343.90 | -1.57% | SEK 349.40 | SEK 349.90 | SEK 340.30 | 2.02M |
| 2026-07-22 | SEK 349.40 | +0.72% | SEK 342.00 | SEK 351.50 | SEK 340.50 | 1.79M |
| 2026-07-21 | SEK 346.90 | +3.40% | SEK 337.30 | SEK 347.00 | SEK 334.90 | 1.67M |
| 2026-07-20 | SEK 335.50 | -0.77% | SEK 340.00 | SEK 342.90 | SEK 335.50 | 5.17M |
| 2026-07-17 | SEK 338.10 | -9.33% | SEK 365.20 | SEK 373.90 | SEK 338.10 | 5.38M |
| 2026-07-16 | SEK 372.90 | -2.92% | SEK 384.10 | SEK 384.20 | SEK 372.90 | 3.37M |
| 2026-07-15 | SEK 384.10 | -1.71% | SEK 389.80 | SEK 391.90 | SEK 383.30 | 1.41M |
| 2026-07-14 | SEK 390.80 | +0.39% | SEK 386.00 | SEK 394.90 | SEK 383.40 | 1.54M |
| 2026-07-13 | SEK 389.30 | -0.41% | SEK 381.50 | SEK 390.80 | SEK 381.50 | 988.65K |
| 2026-07-10 | SEK 390.90 | +0.49% | SEK 389.00 | SEK 393.50 | SEK 387.20 | 885.08K |
| 2026-07-09 | SEK 389.00 | +2.75% | SEK 385.00 | SEK 389.90 | SEK 383.40 | 1.18M |
| 2026-07-08 | SEK 378.60 | -2.40% | SEK 386.70 | SEK 387.80 | SEK 378.10 | 1.34M |
| 2026-07-07 | SEK 387.90 | -4.60% | SEK 404.00 | SEK 404.00 | SEK 387.90 | 1.63M |
| 2026-07-06 | SEK 406.60 | -1.26% | SEK 411.00 | SEK 412.40 | SEK 404.60 | 828.17K |
| 2026-07-03 | SEK 411.80 | +4.36% | SEK 400.60 | SEK 413.10 | SEK 399.20 | 1.76M |
| 2026-07-02 | SEK 394.60 | -0.25% | SEK 391.80 | SEK 403.00 | SEK 387.20 | 1.27M |
| 2026-07-01 | SEK 395.60 | -1.08% | SEK 400.80 | SEK 401.10 | SEK 392.50 | 1.18M |
| 2026-06-30 | SEK 399.90 | +2.59% | SEK 394.80 | SEK 402.10 | SEK 393.80 | 1.49M |
| 2026-06-29 | SEK 389.80 | +1.06% | SEK 387.00 | SEK 391.00 | SEK 385.70 | 1.25M |
| 2026-06-26 | SEK 385.70 | -2.72% | SEK 393.50 | SEK 393.50 | SEK 384.20 | 2.48M |
| 2026-06-25 | SEK 396.50 | +2.48% | SEK 389.60 | SEK 398.70 | SEK 389.00 | 2.14M |
| 2026-06-24 | SEK 386.90 | -1.55% | SEK 394.20 | SEK 398.40 | SEK 383.50 | 2.11M |
| 2026-06-23 | SEK 393.00 | -2.96% | SEK 398.80 | SEK 398.90 | SEK 390.30 | 1.71M |
| 2026-06-22 | SEK 405.00 | -0.42% | SEK 406.70 | SEK 406.70 | SEK 396.40 | 1.44M |
| 2026-06-18 | SEK 406.70 | +2.37% | SEK 399.70 | SEK 406.70 | SEK 397.10 | 3.86M |
| 2026-06-17 | SEK 397.30 | +1.69% | SEK 389.50 | SEK 398.80 | SEK 387.30 | 2.26M |
| 2026-06-16 | SEK 390.70 | +0.62% | SEK 389.50 | SEK 397.20 | SEK 389.50 | 2.00M |
| 2026-06-15 | SEK 388.30 | +2.56% | SEK 389.90 | SEK 394.40 | SEK 388.30 | 2.31M |
| 2026-06-12 | SEK 378.60 | +2.60% | SEK 380.90 | SEK 389.30 | SEK 376.20 | 1.92M |
| 2026-06-11 | SEK 369.00 | +1.10% | SEK 364.10 | SEK 370.50 | SEK 363.30 | 788.60K |
| 2026-06-10 | SEK 365.00 | -1.32% | SEK 369.00 | SEK 373.60 | SEK 365.00 | 1.28M |
| 2026-06-09 | SEK 369.90 | -1.67% | SEK 376.60 | SEK 380.80 | SEK 369.90 | 1.59M |
| 2026-06-08 | SEK 376.20 | -0.95% | SEK 372.00 | SEK 378.30 | SEK 371.40 | 1.16M |
| 2026-06-05 | SEK 379.80 | -0.65% | SEK 382.80 | SEK 385.90 | SEK 375.10 | 1.86M |
| 2026-06-04 | SEK 382.30 | +0.47% | SEK 379.80 | SEK 385.90 | SEK 378.00 | 1.33M |
| 2026-06-03 | SEK 380.50 | -0.55% | SEK 381.50 | SEK 383.30 | SEK 377.20 | 1.36M |
| 2026-06-02 | SEK 382.60 | +3.60% | SEK 373.10 | SEK 383.70 | SEK 373.10 | 1.52M |
| 2026-06-01 | SEK 369.30 | -1.91% | SEK 376.50 | SEK 376.90 | SEK 365.40 | 1.69M |
| 2026-05-29 | SEK 376.50 | +0.08% | SEK 377.00 | SEK 380.20 | SEK 371.70 | 3.68M |
| 2026-05-28 | SEK 376.20 | -2.87% | SEK 383.60 | SEK 385.10 | SEK 374.40 | 1.59M |