U.S. Markets closed

Sandvik AB (publ) (SAND.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
229.10+3.10 (+1.37%)
At close: 5:29PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021------
May 06, 2021------
May 05, 2021------
May 04, 2021------
May 03, 2021------
Apr 30, 2021------
Apr 29, 2021------
Apr 28, 2021------
Apr 27, 2021------
Apr 26, 2021------
Apr 23, 2021224.50229.70223.20229.20229.202,472,600
Apr 22, 2021228.60230.60222.20224.50224.503,115,006
Apr 21, 2021226.00229.70224.00227.20227.204,164,339
Apr 20, 2021238.60242.70223.20225.90225.907,319,490
Apr 19, 2021243.50243.80238.60238.60238.602,886,326
Apr 16, 2021237.20243.40235.70243.40243.403,028,518
Apr 15, 2021237.10239.80237.00237.60237.602,596,413
Apr 14, 2021240.30240.80235.10235.60235.603,237,825
Apr 13, 2021240.80242.70238.70239.70239.702,418,091
Apr 12, 2021243.00243.70238.70239.40239.402,245,811
Apr 09, 2021240.70242.80240.00242.80242.801,583,302
Apr 08, 2021241.30243.60238.80240.20240.202,251,375
Apr 07, 2021243.40244.20239.40239.80239.802,537,298
Apr 06, 2021242.80244.30240.80243.20243.203,046,946
Apr 01, 2021239.10241.70237.10241.60241.601,096,784
Mar 31, 2021239.50239.50236.00238.60238.602,311,855
Mar 30, 2021233.00239.60232.70239.60239.602,745,419
Mar 29, 2021234.50234.70230.90231.80231.803,366,400
Mar 26, 2021229.70235.40229.20234.50234.502,524,623
Mar 25, 2021232.70233.00224.80228.40228.403,290,250
Mar 24, 2021226.70233.70225.80233.00233.002,852,274
Mar 23, 2021232.50233.20225.40227.40227.403,590,927
Mar 22, 2021234.40237.20232.20235.30235.302,062,009
Mar 19, 2021236.50239.70234.10235.90235.903,883,263
Mar 18, 2021238.00240.90236.50239.90239.901,890,261
Mar 17, 2021235.20238.70235.20236.90236.902,888,448
Mar 16, 2021237.00238.80235.20235.80235.802,840,004
Mar 15, 2021241.50242.70236.40237.00237.002,173,390
Mar 12, 2021239.00241.50237.90241.50241.502,099,217
Mar 11, 2021236.50240.80235.00240.20240.202,240,774
Mar 10, 2021239.00239.60234.90236.50236.503,275,938
Mar 09, 2021242.40243.40237.70239.70239.702,662,312
Mar 08, 2021231.90242.60231.10242.40242.403,331,233
Mar 05, 2021228.70232.70226.60229.90229.901,971,606
Mar 04, 2021229.90232.00228.00229.80229.802,307,546
Mar 03, 2021233.50234.40230.10231.30231.301,837,841
Mar 02, 2021230.20233.00229.70231.90231.901,826,010
Mar 01, 2021228.20231.10228.10231.00231.002,404,146
Feb 26, 2021229.50231.10226.30226.70226.702,110,659
Feb 25, 2021232.60234.90230.60230.60230.602,242,458
Feb 24, 2021224.00232.20223.50231.50231.502,634,679
Feb 23, 2021227.70228.80222.60224.00224.002,934,671
Feb 22, 2021224.40226.50223.50225.90225.902,446,547
Feb 19, 2021219.00226.00219.00226.00226.003,490,219
Feb 18, 2021218.00220.20216.90218.50218.501,984,150
Feb 17, 2021216.70221.00216.60218.50218.502,894,742
Feb 16, 2021215.20219.00215.20217.70217.701,658,242
Feb 15, 2021217.00217.50215.20215.60215.601,443,978
Feb 12, 2021215.80217.10213.80216.10216.101,904,510
Feb 11, 2021216.00217.60215.10216.20216.201,505,367
Feb 10, 2021216.00217.80214.00215.50215.502,095,270
Feb 09, 2021216.80217.00214.40215.40215.401,684,557
Feb 08, 2021214.20216.70212.30216.70216.701,847,387
Feb 05, 2021213.50214.20211.50213.40213.402,131,920
Feb 04, 2021214.10214.40211.50212.80212.801,757,944
Feb 03, 2021213.40214.40210.60213.80213.801,817,185
Feb 02, 2021209.70214.70209.50211.10211.102,859,974
Feb 01, 2021210.40212.70209.60212.10212.101,878,168
Jan 29, 2021211.60214.30208.20208.80208.803,005,821
Jan 28, 2021213.00214.20206.80212.60212.602,864,009
Jan 27, 2021222.00222.00211.30214.30214.304,675,345
Jan 26, 2021216.90223.10216.60221.60221.602,421,248
Jan 25, 2021221.00223.50217.40217.40217.403,215,662
Jan 22, 2021218.20220.20217.30219.00219.002,712,428
Jan 21, 2021221.00222.30214.20217.70217.705,186,625
Jan 20, 2021216.50219.60215.70217.40217.402,637,035
Jan 19, 2021221.20221.70214.20216.00216.002,294,571
Jan 18, 2021217.50218.60216.20216.90216.901,357,406
Jan 15, 2021218.20221.00216.90218.40218.403,634,986
Jan 14, 2021217.40219.10216.90218.00218.001,625,394
Jan 13, 2021218.00220.70217.10217.60217.602,616,555
Jan 12, 2021217.60223.00217.50220.30220.302,639,016
Jan 11, 2021214.30218.30214.30216.20216.202,001,445
Jan 08, 2021219.00219.00214.20215.90215.902,408,297
Jan 07, 2021209.50216.60208.00215.90215.904,474,345
Jan 05, 2021201.30204.70200.50202.00202.001,258,850
Jan 04, 2021202.50207.60202.00202.90202.902,446,322
Dec 30, 2020------
Dec 29, 2020206.20206.20202.90203.00203.001,459,341
Dec 28, 2020203.00205.90202.10205.60205.601,122,726
Dec 23, 2020201.60201.60199.90200.90200.901,106,882
Dec 22, 2020198.90201.90198.40201.60201.601,203,148
Dec 21, 2020198.95200.80195.75198.50198.502,536,029
Dec 18, 2020202.30205.10201.40202.80202.803,195,213
Dec 17, 2020205.40206.10201.50202.70202.702,008,912
Dec 16, 2020204.50207.00202.60204.50204.502,774,491
Dec 15, 2020199.05205.10198.30203.90203.903,317,018
Dec 14, 2020198.00200.00197.35199.60199.602,590,407
Dec 11, 2020192.50196.35192.50196.20196.202,470,941
Dec 10, 2020197.25197.25192.80195.15195.152,370,144
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...