SAND.ST - Sandvik AB

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2019136.55139.55136.55139.00139.003,691,813
Aug 20, 2019135.95137.10135.20136.25136.256,637,930
Aug 19, 2019134.30136.15134.15135.55135.552,546,131
Aug 16, 2019132.00133.40132.00133.20133.202,816,531
Aug 15, 2019132.00133.10129.25131.55131.554,221,815
Aug 14, 2019136.50136.85131.55131.70131.703,730,305
Aug 13, 2019135.70137.85132.80136.45136.454,095,051
Aug 12, 2019136.40138.15135.45136.20136.204,736,267
Aug 09, 2019141.80142.15138.05138.50138.502,484,496
Aug 08, 2019142.00142.80141.05141.95141.952,008,282
Aug 07, 2019140.65141.90138.85139.90139.902,897,542
Aug 06, 2019141.00142.85139.80140.50140.504,381,277
Aug 05, 2019141.05141.50138.95140.40140.403,034,607
Aug 02, 2019146.10146.55143.40144.15144.153,197,518
Aug 01, 2019148.20150.15147.75149.65149.651,820,532
Jul 31, 2019150.60151.25148.95149.15149.153,253,494
Jul 30, 2019153.00153.50149.05150.60150.603,521,287
Jul 29, 2019154.70154.90152.90154.05154.051,698,579
Jul 26, 2019155.70156.05154.70155.20155.201,702,960
Jul 25, 2019156.20158.10153.65155.30155.303,064,210
Jul 24, 2019157.00157.05155.05156.20156.202,211,777
Jul 23, 2019152.70157.45152.65157.00157.004,784,082
Jul 22, 2019151.30152.45150.25151.95151.953,567,856
Jul 19, 2019149.20152.35149.20151.75151.753,624,673
Jul 18, 2019150.85151.10147.90148.85148.853,268,631
Jul 17, 2019159.30162.20150.70152.75152.757,227,617
Jul 16, 2019158.55159.70157.65158.85158.852,386,961
Jul 15, 2019158.00161.50154.85159.45159.453,728,309
Jul 12, 2019156.60159.10156.10157.60157.602,891,587
Jul 11, 2019159.50160.00155.80156.55156.553,437,460
Jul 10, 2019161.40162.00158.90159.05159.053,630,334
Jul 09, 2019164.50164.75161.30161.40161.403,078,404
Jul 08, 2019164.40166.65163.90165.60165.602,935,454
Jul 05, 2019168.50169.20162.55164.50164.504,785,704
Jul 04, 2019170.00172.50169.20171.30171.301,555,796
Jul 03, 2019172.60172.60170.45170.75170.753,020,163
Jul 02, 2019173.25174.20171.25172.85172.852,319,491
Jul 01, 2019171.90174.90171.85173.35173.353,961,771
Jun 28, 2019169.15171.05168.95170.60170.602,243,569
Jun 27, 2019169.30170.60168.25169.50169.502,190,794
Jun 26, 2019168.10170.00167.05168.75168.752,124,161
Jun 25, 2019167.35169.25167.30168.40168.401,831,308
Jun 24, 2019170.75171.05167.75168.20168.202,505,892
Jun 20, 2019168.50170.75168.05170.75170.757,208,125
Jun 19, 2019166.00167.15165.45165.95165.953,257,241
Jun 18, 2019160.80166.90159.15166.00166.005,340,261
Jun 17, 2019161.75162.40160.15161.50161.501,914,100
Jun 14, 2019163.45163.50159.90161.60161.602,509,180
Jun 13, 2019161.10164.40160.45163.20163.203,202,476
Jun 12, 2019158.70161.75158.40161.20161.203,389,162
Jun 11, 2019156.70160.60156.70159.80159.803,099,917
Jun 10, 2019155.70157.55155.70156.30156.302,194,195
Jun 07, 2019152.40155.90152.40154.60154.604,289,207
Jun 05, 2019151.00152.95150.35152.05152.053,443,739
Jun 04, 2019146.65151.05145.40150.75150.753,807,224
Jun 03, 2019146.00146.65144.10146.65146.654,276,524
May 31, 2019148.95149.75145.30146.55146.553,567,767
May 29, 2019150.30150.55148.20150.35150.352,125,236
May 28, 2019151.35152.40150.60151.45151.454,065,246
May 27, 2019155.35155.70150.90151.30151.302,165,705
May 24, 2019153.05155.15153.05153.60153.601,957,565
May 23, 2019158.50158.50152.50153.00153.005,160,489
May 22, 2019163.00163.00159.80160.45160.452,563,358
May 21, 2019160.05162.75160.05161.65161.652,340,775
May 20, 2019161.85162.25157.85159.10159.102,360,334
May 17, 2019164.75164.75161.35162.60162.602,502,675
May 16, 2019161.25164.90159.85164.90164.903,158,465
May 15, 2019162.05162.20158.80161.25161.252,698,802
May 14, 2019159.30161.25159.05160.95160.952,466,802
May 13, 2019162.25162.25158.05158.60158.602,925,595
May 10, 2019163.65165.85161.25162.25162.253,479,936
May 09, 2019164.95165.05161.90162.30162.302,798,805
May 08, 2019164.45166.75164.45166.55166.553,461,969
May 07, 2019168.20169.35164.25164.80164.803,521,624
May 06, 2019166.05167.95164.75167.95167.954,205,785
May 03, 2019171.70172.40170.20170.30170.304,109,437
May 02, 2019174.70175.10171.85171.85171.854,385,393
Apr 30, 2019174.90176.50174.30175.65175.654,065,708
Apr 30, 20194.25 Dividend
Apr 29, 2019177.00178.85176.85178.40174.152,912,974
Apr 26, 2019179.00179.15177.00177.00172.783,221,857
Apr 25, 2019179.00182.45178.00179.15174.885,704,407
Apr 24, 2019174.80178.95173.95178.95174.693,918,595
Apr 23, 2019176.00177.55173.65174.55170.396,216,957
Apr 18, 2019169.90179.40164.40175.75171.567,673,188
Apr 17, 2019167.50169.65166.65169.65165.613,884,606
Apr 16, 2019169.00169.75166.95167.60163.613,070,234
Apr 15, 2019168.45169.05167.50168.50164.492,131,969
Apr 12, 2019166.40168.85165.80168.45164.443,318,769
Apr 11, 2019166.10167.65165.40166.40162.442,920,944
Apr 10, 2019164.05166.20163.90166.10162.142,471,855
Apr 09, 2019164.10165.40163.20164.05160.142,594,791
Apr 08, 2019163.80164.35163.20164.10160.192,187,265
Apr 05, 2019161.10164.65161.10164.10160.192,616,637
Apr 04, 2019161.15161.95159.75161.15157.313,131,093
Apr 03, 2019159.50161.60159.50161.25157.413,563,996
Apr 02, 2019156.15158.95155.65158.55154.773,072,518
Apr 01, 2019152.16155.86152.16155.48151.782,943,226
Mar 29, 2019149.30151.30149.30151.00147.403,178,793
Mar 28, 2019148.25150.15147.60148.85145.302,739,126
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...