UK markets closed

Sandvik AB (SAND.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
227.30+4.70 (+2.11%)
At close: 05:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024224.50228.50224.00227.30227.301,977,836
25 Apr 2024226.10226.20221.20222.60222.602,340,682
24 Apr 2024231.50231.50227.10228.30228.302,609,258
23 Apr 2024228.50230.10226.30229.30229.303,770,826
22 Apr 2024238.10239.70225.90226.60226.605,039,840
19 Apr 2024236.50237.80234.40237.10237.102,953,189
18 Apr 2024240.50241.70238.10239.90239.901,737,469
17 Apr 2024237.00241.70236.70239.10239.101,421,126
16 Apr 2024238.90239.40235.00237.60237.601,929,997
15 Apr 2024239.90244.80239.90241.90241.901,105,134
12 Apr 2024240.60243.90238.80239.00239.001,546,286
11 Apr 2024243.30244.60235.30238.90238.902,027,105
10 Apr 2024243.50245.70240.80243.70243.701,501,946
09 Apr 2024243.80246.20241.80242.60242.601,574,635
08 Apr 2024242.60244.70240.80243.70243.701,239,007
05 Apr 2024239.00242.90238.50242.40242.401,658,946
04 Apr 2024238.20241.80237.10241.60241.601,787,061
03 Apr 2024237.80238.80235.30237.30237.301,631,263
02 Apr 2024237.70242.20237.30238.00238.002,324,017
28 Mar 2024241.10242.30237.70237.70237.701,099,150
27 Mar 2024241.20243.00239.70240.80240.801,754,284
26 Mar 2024240.30242.60239.20241.90241.901,826,181
25 Mar 2024246.00246.40240.90240.90240.902,350,407
22 Mar 2024245.10247.30243.70246.20246.201,288,177
21 Mar 2024244.30246.20242.50246.20246.201,862,326
20 Mar 2024241.10242.40240.10241.00241.002,305,741
19 Mar 2024239.60241.10238.00241.10241.101,717,453
18 Mar 2024242.70243.80239.80240.40240.401,458,266
15 Mar 2024238.80244.10238.20242.90242.902,899,865
14 Mar 2024238.50240.60237.50239.20239.202,527,846
13 Mar 2024238.60239.00235.50238.20238.201,982,298
12 Mar 2024236.10238.40235.70237.80237.801,979,419
11 Mar 2024235.00235.60233.50234.50234.501,431,751
08 Mar 2024235.50238.60234.90236.90236.901,471,053
07 Mar 2024233.50235.90232.20235.80235.801,489,026
06 Mar 2024232.60234.80231.70234.80234.801,520,225
05 Mar 2024231.60233.00230.50232.60232.601,293,075
04 Mar 2024233.60234.20231.20232.20232.201,381,640
01 Mar 2024234.10234.90232.50233.60233.60840,499
29 Feb 2024232.70234.00230.60232.90232.902,824,003
28 Feb 2024230.20231.90229.40231.70231.701,413,885
27 Feb 2024230.00231.30229.60230.50230.501,281,971
26 Feb 2024230.60231.00228.30229.20229.20875,639
23 Feb 2024227.10231.40226.90230.60230.601,440,295
22 Feb 2024229.80230.60225.80226.90226.902,104,323
21 Feb 2024223.70227.40223.30227.40227.401,547,982
20 Feb 2024222.70224.10221.10222.70222.701,223,148
19 Feb 2024223.00224.20222.10223.40223.40889,703
16 Feb 2024220.30225.00220.20224.10224.102,375,546
15 Feb 2024218.80222.00218.70219.90219.901,359,774
14 Feb 2024213.00217.90212.90217.00217.001,296,944
13 Feb 2024215.00216.70214.10216.20216.201,656,642
12 Feb 2024213.60216.00213.60215.30215.301,075,199
09 Feb 2024216.40217.30213.30213.40213.401,684,317
08 Feb 2024216.80217.80215.60216.80216.801,179,696
07 Feb 2024218.00220.20215.70216.80216.802,359,402
06 Feb 2024217.30218.70215.30218.00218.001,242,484
05 Feb 2024220.30220.60214.90214.90214.901,721,708
02 Feb 2024220.20222.10219.10220.30220.301,152,089
01 Feb 2024218.30220.60217.60218.50218.501,378,463
31 Jan 2024218.70223.00218.10219.40219.402,782,530
30 Jan 2024218.00219.30216.30218.10218.101,563,815
29 Jan 2024217.00218.30214.80217.60217.601,632,091
26 Jan 2024220.20220.30217.20217.50217.501,567,514
25 Jan 2024206.70220.30206.70220.00220.003,574,582
24 Jan 2024215.90216.20210.20212.40212.402,176,512
23 Jan 2024211.20214.20209.20213.00213.002,613,274
22 Jan 2024208.10210.10207.20209.40209.402,301,072
19 Jan 2024209.20209.90205.70206.50206.502,623,456
18 Jan 2024206.40208.60205.60207.50207.502,683,518
17 Jan 2024208.00208.00204.50205.90205.901,912,466
16 Jan 2024211.30211.80209.90211.10211.101,227,840
15 Jan 2024213.90214.10211.30212.00212.001,180,451
12 Jan 2024212.20215.90212.20215.40215.402,024,095
11 Jan 2024212.30213.90211.50211.60211.601,771,405
10 Jan 2024210.50210.90207.70210.10210.101,714,830
09 Jan 2024213.90214.10209.70210.60210.602,112,975
08 Jan 2024213.00214.10211.20213.80213.801,784,985
05 Jan 2024213.10215.10211.60212.10212.101,406,211
04 Jan 2024213.10214.10211.40212.60212.601,387,339
03 Jan 2024218.30218.50211.60213.00213.001,619,315
02 Jan 2024219.10220.20216.20218.40218.401,436,783
29 Dec 2023217.80218.90217.30218.10218.10842,536
28 Dec 2023218.60219.00217.10217.80217.80875,511
27 Dec 2023218.20220.50217.80218.40218.401,108,854
22 Dec 2023217.60219.00216.90218.10218.101,007,243
21 Dec 2023218.00218.20216.70217.90217.901,514,009
20 Dec 2023218.60219.50216.80219.00219.002,624,203
19 Dec 2023219.00220.70218.90219.90219.902,384,158
18 Dec 2023220.00220.90219.00219.00219.003,154,509
15 Dec 2023220.00221.70219.30221.10221.104,619,540
14 Dec 2023215.00219.40214.80218.90218.903,219,880
13 Dec 2023214.00214.20211.80211.80211.802,574,060
12 Dec 2023214.00215.50212.60214.00214.002,762,022
11 Dec 2023210.80215.00210.10214.80214.803,081,061
08 Dec 2023211.10212.20209.50211.10211.102,841,548
07 Dec 2023213.00214.80212.80213.70213.701,752,493
06 Dec 2023210.50214.40209.90213.40213.401,665,167
05 Dec 2023209.00210.20208.10209.20209.201,294,365
04 Dec 2023209.30211.00208.50209.30209.302,109,234
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...