Sandvik AB (publ) (SAND.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 212.20 | 213.70 | 210.90 | 212.10 | 212.10 | 1,830,291 |
| Jun 26, 2024 | 213.60 | 214.20 | 211.00 | 212.30 | 212.30 | 2,695,124 |
| Jun 25, 2024 | 216.10 | 216.50 | 212.00 | 212.00 | 212.00 | 2,732,743 |
| Jun 24, 2024 | 210.30 | 217.90 | 209.50 | 217.30 | 217.30 | 2,370,701 |
| Jun 20, 2024 | 216.00 | 217.70 | 215.10 | 216.20 | 216.20 | 3,298,538 |
| Jun 19, 2024 | 216.70 | 217.50 | 215.60 | 216.20 | 216.20 | 1,150,266 |
| Jun 18, 2024 | 216.80 | 217.00 | 213.90 | 216.00 | 216.00 | 1,916,341 |
| Jun 17, 2024 | 216.60 | 217.10 | 214.20 | 215.50 | 215.50 | 2,350,879 |
| Jun 14, 2024 | 222.00 | 222.40 | 214.80 | 215.70 | 215.70 | 3,161,260 |
| Jun 13, 2024 | 228.50 | 228.50 | 221.40 | 221.70 | 221.70 | 2,696,403 |
| Jun 12, 2024 | 221.00 | 226.60 | 221.00 | 225.30 | 225.30 | 2,416,111 |
| Jun 11, 2024 | 222.30 | 223.00 | 219.30 | 219.80 | 219.80 | 1,720,577 |
| Jun 10, 2024 | 222.30 | 222.60 | 218.80 | 221.70 | 221.70 | 2,161,873 |
| Jun 07, 2024 | 225.50 | 226.10 | 224.00 | 224.80 | 224.80 | 2,548,900 |
| Jun 05, 2024 | 223.90 | 224.80 | 223.10 | 224.20 | 224.20 | 1,633,279 |
| Jun 04, 2024 | 225.00 | 225.30 | 222.70 | 222.70 | 222.70 | 1,839,091 |
| Jun 03, 2024 | 233.60 | 234.90 | 225.30 | 225.40 | 225.40 | 1,785,763 |
| May 31, 2024 | 230.50 | 231.30 | 229.30 | 230.50 | 230.50 | 3,156,629 |
| May 30, 2024 | 230.50 | 231.30 | 229.20 | 230.50 | 230.50 | 1,295,687 |
| May 29, 2024 | 234.70 | 235.20 | 231.50 | 231.70 | 231.70 | 1,984,145 |
| May 28, 2024 | 239.20 | 239.60 | 234.80 | 236.50 | 236.50 | 1,749,874 |
| May 27, 2024 | 238.40 | 239.20 | 237.30 | 239.20 | 239.20 | 1,114,324 |
| May 24, 2024 | 237.00 | 238.10 | 235.70 | 238.10 | 238.10 | 1,487,032 |
| May 23, 2024 | 238.00 | 240.50 | 237.60 | 239.10 | 239.10 | 1,965,317 |
| May 22, 2024 | 239.30 | 239.90 | 236.90 | 238.00 | 238.00 | 1,902,205 |
| May 21, 2024 | 238.00 | 240.00 | 236.80 | 240.00 | 240.00 | 2,025,776 |
| May 20, 2024 | 229.30 | 238.70 | 228.90 | 238.70 | 238.70 | 2,154,330 |
| May 17, 2024 | 228.50 | 228.90 | 226.70 | 228.50 | 228.50 | 1,857,388 |
| May 16, 2024 | 235.10 | 235.10 | 228.80 | 229.60 | 229.60 | 2,470,239 |
| May 15, 2024 | 234.50 | 237.30 | 233.70 | 234.50 | 234.50 | 1,251,267 |
| May 14, 2024 | 232.50 | 234.30 | 230.60 | 233.80 | 233.80 | 1,622,883 |
| May 13, 2024 | 233.70 | 233.70 | 231.80 | 232.50 | 232.50 | 952,243 |
| May 10, 2024 | 234.50 | 234.60 | 232.00 | 233.10 | 233.10 | 1,734,359 |
| May 08, 2024 | 228.60 | 233.00 | 228.10 | 232.90 | 232.90 | 1,531,914 |
| May 07, 2024 | 227.20 | 229.70 | 225.00 | 229.50 | 229.50 | 2,941,003 |
| May 06, 2024 | 221.10 | 224.70 | 220.10 | 224.10 | 224.10 | 1,403,945 |
| May 03, 2024 | 220.20 | 221.60 | 219.00 | 219.70 | 219.70 | 1,606,956 |
| May 02, 2024 | 220.60 | 221.40 | 217.70 | 218.90 | 218.90 | 3,315,537 |
| Apr 30, 2024 | 221.50 | 223.50 | 220.60 | 222.70 | 222.70 | 2,187,568 |
| Apr 30, 2024 | 5.5 Dividend | |||||
| Apr 29, 2024 | 227.70 | 228.10 | 225.50 | 226.60 | 221.10 | 2,306,164 |
| Apr 26, 2024 | 224.50 | 228.50 | 224.00 | 227.30 | 221.78 | 1,977,836 |
| Apr 25, 2024 | 226.10 | 226.20 | 221.20 | 222.60 | 217.20 | 2,340,682 |
| Apr 24, 2024 | 231.50 | 231.50 | 227.10 | 228.30 | 222.76 | 2,609,258 |
| Apr 23, 2024 | 228.50 | 230.10 | 226.30 | 229.30 | 223.73 | 3,770,826 |
| Apr 22, 2024 | 238.10 | 239.70 | 225.90 | 226.60 | 221.10 | 5,039,840 |
| Apr 19, 2024 | 236.50 | 237.80 | 234.40 | 237.10 | 231.35 | 2,953,189 |
| Apr 18, 2024 | 240.50 | 241.70 | 238.10 | 239.90 | 234.08 | 1,737,469 |
| Apr 17, 2024 | 237.00 | 241.70 | 236.70 | 239.10 | 233.30 | 1,421,126 |
| Apr 16, 2024 | 238.90 | 239.40 | 235.00 | 237.60 | 231.83 | 1,929,997 |
| Apr 15, 2024 | 239.90 | 244.80 | 239.90 | 241.90 | 236.03 | 1,105,134 |
| Apr 12, 2024 | 240.60 | 243.90 | 238.80 | 239.00 | 233.20 | 1,546,286 |
| Apr 11, 2024 | 243.30 | 244.60 | 235.30 | 238.90 | 233.10 | 2,027,105 |
| Apr 10, 2024 | 243.50 | 245.70 | 240.80 | 243.70 | 237.78 | 1,501,946 |
| Apr 09, 2024 | 243.80 | 246.20 | 241.80 | 242.60 | 236.71 | 1,574,635 |
| Apr 08, 2024 | 242.60 | 244.70 | 240.80 | 243.70 | 237.78 | 1,239,007 |
| Apr 05, 2024 | 239.00 | 242.90 | 238.50 | 242.40 | 236.52 | 1,658,946 |
| Apr 04, 2024 | 238.20 | 241.80 | 237.10 | 241.60 | 235.74 | 1,787,061 |
| Apr 03, 2024 | 237.80 | 238.80 | 235.30 | 237.30 | 231.54 | 1,631,263 |
| Apr 02, 2024 | 237.70 | 242.20 | 237.30 | 238.00 | 232.22 | 2,324,017 |
| Mar 28, 2024 | 241.10 | 242.30 | 237.70 | 237.70 | 231.93 | 1,099,150 |
| Mar 27, 2024 | 241.20 | 243.00 | 239.70 | 240.80 | 234.96 | 1,754,284 |
| Mar 26, 2024 | 240.30 | 242.60 | 239.20 | 241.90 | 236.03 | 1,826,181 |
| Mar 25, 2024 | 246.00 | 246.40 | 240.90 | 240.90 | 235.05 | 2,350,407 |
| Mar 22, 2024 | 245.10 | 247.30 | 243.70 | 246.20 | 240.22 | 1,288,177 |
| Mar 21, 2024 | 244.30 | 246.20 | 242.50 | 246.20 | 240.22 | 1,862,326 |
| Mar 20, 2024 | 241.10 | 242.40 | 240.10 | 241.00 | 235.15 | 2,305,741 |
| Mar 19, 2024 | 239.60 | 241.10 | 238.00 | 241.10 | 235.25 | 1,717,453 |
| Mar 18, 2024 | 242.70 | 243.80 | 239.80 | 240.40 | 234.57 | 1,458,266 |
| Mar 15, 2024 | 238.80 | 244.10 | 238.20 | 242.90 | 237.00 | 2,899,865 |
| Mar 14, 2024 | 238.50 | 240.60 | 237.50 | 239.20 | 233.39 | 2,527,846 |
| Mar 13, 2024 | 238.60 | 239.00 | 235.50 | 238.20 | 232.42 | 1,982,298 |
| Mar 12, 2024 | 236.10 | 238.40 | 235.70 | 237.80 | 232.03 | 1,979,419 |
| Mar 11, 2024 | 235.00 | 235.60 | 233.50 | 234.50 | 228.81 | 1,431,751 |
| Mar 08, 2024 | 235.50 | 238.60 | 234.90 | 236.90 | 231.15 | 1,471,053 |
| Mar 07, 2024 | 233.50 | 235.90 | 232.20 | 235.80 | 230.08 | 1,489,026 |
| Mar 06, 2024 | 232.60 | 234.80 | 231.70 | 234.80 | 229.10 | 1,520,225 |
| Mar 05, 2024 | 231.60 | 233.00 | 230.50 | 232.60 | 226.95 | 1,293,075 |
| Mar 04, 2024 | 233.60 | 234.20 | 231.20 | 232.20 | 226.56 | 1,381,640 |
| Mar 01, 2024 | 234.10 | 234.90 | 232.50 | 233.60 | 227.93 | 840,499 |
| Feb 29, 2024 | 232.70 | 234.00 | 230.60 | 232.90 | 227.25 | 2,824,003 |
| Feb 28, 2024 | 230.20 | 231.90 | 229.40 | 231.70 | 226.08 | 1,413,885 |
| Feb 27, 2024 | 230.00 | 231.30 | 229.60 | 230.50 | 224.91 | 1,281,971 |
| Feb 26, 2024 | 230.60 | 231.00 | 228.30 | 229.20 | 223.64 | 875,639 |
| Feb 23, 2024 | 227.10 | 231.40 | 226.90 | 230.60 | 225.00 | 1,440,295 |
| Feb 22, 2024 | 229.80 | 230.60 | 225.80 | 226.90 | 221.39 | 2,104,323 |
| Feb 21, 2024 | 223.70 | 227.40 | 223.30 | 227.40 | 221.88 | 1,547,982 |
| Feb 20, 2024 | 222.70 | 224.10 | 221.10 | 222.70 | 217.29 | 1,223,148 |
| Feb 19, 2024 | 223.00 | 224.20 | 222.10 | 223.40 | 217.98 | 889,703 |
| Feb 16, 2024 | 220.30 | 225.00 | 220.20 | 224.10 | 218.66 | 2,375,546 |
| Feb 15, 2024 | 218.80 | 222.00 | 218.70 | 219.90 | 214.56 | 1,359,774 |
| Feb 14, 2024 | 213.00 | 217.90 | 212.90 | 217.00 | 211.73 | 1,296,944 |
| Feb 13, 2024 | 215.00 | 216.70 | 214.10 | 216.20 | 210.95 | 1,656,642 |
| Feb 12, 2024 | 213.60 | 216.00 | 213.60 | 215.30 | 210.07 | 1,075,199 |
| Feb 09, 2024 | 216.40 | 217.30 | 213.30 | 213.40 | 208.22 | 1,684,317 |
| Feb 08, 2024 | 216.80 | 217.80 | 215.60 | 216.80 | 211.54 | 1,179,696 |
| Feb 07, 2024 | 218.00 | 220.20 | 215.70 | 216.80 | 211.54 | 2,359,402 |
| Feb 06, 2024 | 217.30 | 218.70 | 215.30 | 218.00 | 212.71 | 1,242,484 |
| Feb 05, 2024 | 220.30 | 220.60 | 214.90 | 214.90 | 209.68 | 1,721,708 |
| Feb 02, 2024 | 220.20 | 222.10 | 219.10 | 220.30 | 214.95 | 1,152,089 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.