Sandvik AB (SAND.ST) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -3.3% vs the 50-day and -3.1% vs the 200-day average, 13.1% below the 52-week high and +33.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Sandvik AB trades 3.3% below its 50-day and 3.1% below its 200-day moving average. (as of 2026-10-30)

Sandvik AB is a Swedish engineering group that supplies equipment and tools for mining, rock excavation, metal cutting and materials technology. It makes drill rigs, underground loaders, crushers and mining automation systems for mining and rock excavation, alongside cutting tools, tooling systems and related software for metal cutting.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SAND.ST overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	357.50	360.70	356.10	358.90	-1.43%	1,008,552
2026-10-29	357.40	365.50	357.00	364.10	+0.75%	1,778,484
2026-10-28	356.00	364.20	352.80	361.40	+2.29%	3,060,011
2026-10-27	351.90	357.00	350.60	353.30	+0.31%	2,684,118
2026-10-26	348.70	352.50	345.40	352.20	+1.62%	2,638,171
2026-10-23	340.90	348.00	339.50	346.60	+3.00%	2,653,135
2026-10-22	337.80	345.10	332.00	336.50	-4.94%	4,619,429
2026-10-21	349.90	354.30	346.30	354.00	+1.40%	1,815,766
2026-10-20	352.80	354.00	343.20	349.10	-2.13%	2,592,447
2026-10-19	361.00	363.10	352.60	356.70	+0.17%	2,077,701
2026-10-16	356.40	360.20	353.30	356.10	+0.96%	1,597,584
2026-10-15	355.40	355.40	349.50	352.70	-3.37%	2,672,937
2026-10-14	368.90	371.90	364.80	365.00	+0.11%	1,606,634
2026-10-13	365.60	369.60	362.80	364.60	-0.27%	2,034,497
2026-10-12	363.00	366.70	360.40	365.60	+1.30%	1,560,309
2026-10-09	357.40	362.80	355.70	360.90	+2.41%	1,415,584
2026-10-08	353.00	355.70	348.90	352.40	-0.87%	2,050,405
2026-10-07	364.10	368.50	355.50	355.50	-3.66%	2,125,763
2026-10-06	363.70	371.10	363.70	369.00	+1.85%	1,342,708
2026-10-05	360.70	364.50	359.50	362.30	+0.08%	1,299,971
2026-10-02	363.60	364.80	358.70	362.00	+0.98%	1,521,217
2026-10-01	373.20	373.20	356.80	358.50	-4.60%	2,498,382
2026-09-30	381.40	383.90	375.80	375.80	-0.71%	1,854,915
2026-09-29	376.40	386.50	375.90	378.50	+1.18%	1,401,402
2026-09-28	377.00	379.60	371.30	374.10	-1.03%	1,266,448
2026-09-25	377.30	383.90	377.00	378.00	+1.64%	1,966,329
2026-09-24	378.80	380.70	371.90	371.90	-3.02%	1,081,193
2026-09-23	387.70	388.00	380.50	383.50	-0.42%	1,368,533
2026-09-22	376.80	386.90	375.10	385.10	+2.58%	1,177,186
2026-09-21	374.60	381.00	372.60	375.40	+1.49%	1,240,038
2026-09-18	373.80	375.70	369.90	369.90	-0.86%	3,751,586
2026-09-17	376.30	381.40	373.10	373.10	-0.51%	1,856,656
2026-09-16	375.50	377.60	372.40	375.00	+1.19%	1,683,846
2026-09-15	367.60	374.70	362.00	370.60	+0.82%	2,172,782
2026-09-14	380.30	382.30	367.60	367.60	-4.57%	2,587,024
2026-09-11	386.00	387.00	379.90	385.20	+0.31%	1,354,780
2026-09-10	392.10	396.30	379.20	384.00	-2.19%	1,772,919
2026-09-09	399.70	404.40	391.10	392.60	-2.44%	2,311,700
2026-09-08	391.70	405.30	391.00	402.40	+2.31%	1,159,595
2026-09-07	392.00	395.50	391.70	393.30	+0.82%	1,135,922
2026-09-04	382.30	391.20	380.10	390.10	+2.60%	1,966,327
2026-09-03	370.40	384.30	369.60	380.20	+2.73%	1,451,004
2026-09-02	371.60	372.20	366.20	370.10	-1.02%	1,638,066
2026-09-01	384.40	388.40	373.90	373.90	-2.73%	1,842,835
2026-08-31	393.00	394.40	384.40	384.40	-2.21%	3,176,001
2026-08-28	396.00	399.80	391.80	393.10	-0.25%	1,269,255
2026-08-27	396.50	398.30	392.30	394.10	-0.10%	1,252,479
2026-08-26	394.30	399.50	394.00	394.50	-0.08%	2,193,914
2026-08-25	387.30	401.00	387.30	394.80	+1.99%	2,334,830
2026-08-24	384.90	393.10	383.60	387.10	+1.65%	1,804,613
2026-08-21	369.10	381.60	368.00	380.80	+3.28%	1,750,708
2026-08-20	358.50	369.90	357.50	368.70	+2.85%	1,308,562
2026-08-19	357.90	360.80	356.70	358.50	+0.45%	1,096,129
2026-08-18	357.50	360.40	355.40	356.90	-1.25%	1,598,143
2026-08-17	359.30	363.60	358.30	361.40	+0.61%	1,126,620
2026-08-14	357.10	359.70	353.20	359.20	+0.17%	2,029,832
2026-08-13	365.00	366.20	358.60	358.60	-1.91%	2,708,256
2026-08-12	370.00	370.00	364.40	365.60	-0.71%	882,227
2026-08-11	365.70	370.80	364.70	368.20	+0.30%	981,949
2026-08-10	365.00	369.80	364.40	367.10	+0.49%	1,059,888
2026-08-07	366.50	370.50	364.90	365.30	-0.65%	1,425,520
2026-08-06	372.90	373.20	367.10	367.70	-1.82%	1,921,821
2026-08-05	373.00	379.00	371.70	374.50	+1.35%	1,799,388
2026-08-04	361.20	370.60	360.60	369.50	+3.50%	1,639,683
2026-08-03	360.20	360.80	354.20	357.00	+0.28%	1,186,856
2026-07-31	358.50	366.30	354.50	356.00	+0.28%	1,590,759
2026-07-30	346.90	358.00	346.40	355.00	+2.36%	1,645,315
2026-07-29	348.10	351.60	345.40	346.80	-0.46%	1,936,070
2026-07-28	351.50	351.90	344.50	348.40	-1.16%	1,572,550
2026-07-27	353.20	357.80	350.70	352.50	+0.80%	2,089,289
2026-07-24	342.00	350.90	339.80	349.70	+1.69%	1,594,183
2026-07-23	349.40	349.90	340.30	343.90	-1.57%	2,015,999
2026-07-22	342.00	351.50	340.50	349.40	+0.72%	1,788,390
2026-07-21	337.30	347.00	334.90	346.90	+3.40%	1,667,295
2026-07-20	340.00	342.90	335.50	335.50	-0.77%	5,174,062
2026-07-17	365.20	373.90	338.10	338.10	-9.33%	5,383,367
2026-07-16	384.10	384.20	372.90	372.90	-2.92%	3,374,203
2026-07-15	389.80	391.90	383.30	384.10	-1.71%	1,409,279
2026-07-14	386.00	394.90	383.40	390.80	+0.39%	1,539,629
2026-07-13	381.50	390.80	381.50	389.30	-0.41%	988,651
2026-07-10	389.00	393.50	387.20	390.90	+0.49%	885,084
2026-07-09	385.00	389.90	383.40	389.00	+2.75%	1,176,385
2026-07-08	386.70	387.80	378.10	378.60	-2.40%	1,340,727
2026-07-07	404.00	404.00	387.90	387.90	-4.60%	1,628,693
2026-07-06	411.00	412.40	404.60	406.60	-1.26%	828,167
2026-07-03	400.60	413.10	399.20	411.80	+4.36%	1,759,291
2026-07-02	391.80	403.00	387.20	394.60	-0.25%	1,271,990
2026-07-01	400.80	401.10	392.50	395.60	-1.08%	1,179,298
2026-06-30	394.80	402.10	393.80	399.90	+2.59%	1,488,966
2026-06-29	387.00	391.00	385.70	389.80	+1.06%	1,245,846
2026-06-26	393.50	393.50	384.20	385.70	-2.72%	2,480,383
2026-06-25	389.60	398.70	389.00	396.50	+2.48%	2,142,229
2026-06-24	394.20	398.40	383.50	386.90	-1.55%	2,110,223
2026-06-23	398.80	398.90	390.30	393.00	-2.96%	1,706,448
2026-06-22	406.70	406.70	396.40	405.00	-0.42%	1,435,685
2026-06-18	399.70	406.70	397.10	406.70	+2.37%	3,855,348
2026-06-17	389.50	398.80	387.30	397.30	+1.69%	2,257,539
2026-06-16	389.50	397.20	389.50	390.70	+0.62%	1,999,624
2026-06-15	389.90	394.40	388.30	388.30	+2.56%	2,307,181
2026-06-12	380.90	389.30	376.20	378.60	+2.60%	1,919,997
2026-06-11	364.10	370.50	363.30	369.00	+1.10%	788,596
2026-06-10	369.00	373.60	365.00	365.00	-1.32%	1,284,256
2026-06-09	376.60	380.80	369.90	369.90	-1.67%	1,594,231
2026-06-08	372.00	378.30	371.40	376.20	-0.95%	1,161,922
2026-06-05	382.80	385.90	375.10	379.80	-0.65%	1,862,617
2026-06-04	379.80	385.90	378.00	382.30	+0.47%	1,326,544
2026-06-03	381.50	383.30	377.20	380.50	-0.55%	1,362,212
2026-06-02	373.10	383.70	373.10	382.60	+3.60%	1,517,595
2026-06-01	376.50	376.90	365.40	369.30	-1.91%	1,686,133
2026-05-29	377.00	380.20	371.70	376.50	+0.08%	3,681,769
2026-05-28	383.60	385.10	374.40	376.20	-2.87%	1,588,036
2026-05-27	387.00	391.90	383.40	387.30	-0.10%	1,721,495
2026-05-26	389.70	389.70	385.90	387.70	-0.51%	1,750,587
2026-05-25	386.10	391.50	385.10	389.70	+1.91%	846,886
2026-05-22	374.50	382.40	370.20	382.40	+1.59%	2,533,615
2026-05-21	368.60	377.60	367.40	376.40	+1.62%	2,567,996
2026-05-20	361.90	374.60	360.40	370.40	+2.72%	1,939,601
2026-05-19	360.30	367.30	356.50	360.60	-0.30%	2,030,852
2026-05-18	350.00	362.80	348.20	361.70	+2.26%	2,262,921
2026-05-15	358.00	360.30	349.20	353.70	-1.83%	3,882,604
2026-05-13	365.00	366.40	358.70	360.30	+0.08%	1,827,896
2026-05-12	365.00	365.40	357.40	360.00	-2.20%	2,696,034
2026-05-11	369.00	371.30	358.90	368.10	-0.24%	3,231,362
2026-05-08	382.60	383.00	367.40	369.00	-3.98%	3,367,997
2026-05-07	404.90	408.80	383.90	384.30	-4.90%	2,430,959
2026-05-06	386.20	404.60	386.20	404.10	+5.84%	1,905,226
2026-05-05	374.00	382.40	373.40	381.80	+2.33%	1,705,877
2026-05-04	385.00	385.20	371.90	373.10	-2.61%	2,047,708
2026-04-30	376.10	387.70	373.50	383.10	+0.74%	2,317,109
2026-04-29	379.60	387.80	377.30	380.30	-0.99%	1,867,615
2026-04-28	392.60	392.70	379.50	384.10	-1.66%	1,964,681
2026-04-27	396.70	399.00	389.30	390.60	-1.34%	1,472,850
2026-04-24	397.70	401.30	391.60	395.90	-1.07%	1,362,642
2026-04-23	390.70	401.30	389.50	400.20	+2.01%	1,878,938
2026-04-22	396.40	401.50	377.40	392.30	-0.08%	3,120,861
2026-04-21	400.00	401.60	389.60	392.60	-1.55%	1,842,003
2026-04-20	398.20	401.00	395.00	398.80	-1.36%	1,417,212
2026-04-17	395.90	404.30	391.30	404.30	+1.76%	3,223,232
2026-04-16	396.60	397.30	391.50	397.30	+0.81%	2,603,576
2026-04-15	400.20	402.10	393.00	394.10	-1.38%	2,657,551
2026-04-14	401.90	403.80	397.40	399.60	+0.60%	1,763,873
2026-04-13	395.30	398.80	392.10	397.20	-1.32%	2,297,851
2026-04-10	398.00	405.00	395.20	402.50	+2.00%	1,556,981
2026-04-09	392.00	396.80	388.70	394.60	+0.33%	1,667,768
2026-04-08	389.80	395.70	386.20	393.30	+6.27%	2,595,613
2026-04-07	367.30	374.20	365.80	370.10	+1.01%	2,941,981
2026-04-02	352.40	366.40	352.40	366.40	-1.45%	1,569,354
2026-04-01	371.30	373.60	367.20	371.80	+4.03%	2,148,442
2026-03-31	346.50	358.30	345.70	357.40	+3.38%	2,449,472
2026-03-30	343.70	349.70	341.30	345.70	+0.29%	2,034,789
2026-03-27	347.40	348.50	341.90	344.70	-0.78%	1,677,473
2026-03-26	351.40	352.70	346.10	347.40	-1.64%	1,687,274
2026-03-25	349.50	355.80	349.50	353.20	+2.50%	2,230,257
2026-03-24	342.00	344.60	334.90	344.60	+0.76%	1,464,592
2026-03-23	324.50	349.60	321.60	342.00	+2.36%	2,629,190
2026-03-20	342.60	344.00	332.30	334.10	-1.07%	3,473,491
2026-03-19	350.00	350.50	336.20	337.70	-5.80%	3,042,018
2026-03-18	359.80	367.20	356.40	358.50	+1.70%	2,456,389
2026-03-17	354.90	358.20	352.40	352.50	-1.04%	2,056,989
2026-03-16	358.40	360.70	355.20	356.20	+0.00%	1,757,300
2026-03-13	374.80	375.30	354.80	356.20	-6.31%	3,028,089
2026-03-12	378.00	384.80	373.70	380.20	+0.29%	1,561,514
2026-03-11	377.70	382.20	374.70	379.10	-0.37%	2,020,780
2026-03-10	373.80	382.00	368.90	380.50	+6.28%	2,674,195
2026-03-09	353.40	359.70	350.80	358.00	-2.27%	2,389,299
2026-03-06	375.70	377.90	360.70	366.30	-2.22%	2,428,594
2026-03-05	379.80	387.50	374.60	374.60	-1.42%	1,851,700
2026-03-04	377.70	383.50	372.00	380.00	+0.34%	4,003,056
2026-03-03	380.30	383.60	371.00	378.70	-3.37%	3,029,528
2026-03-02	393.00	397.10	387.80	391.90	-1.88%	2,114,149
2026-02-27	399.00	404.00	396.20	399.40	+0.35%	3,006,544
2026-02-26	395.70	400.20	394.00	398.00	+0.10%	1,993,778
2026-02-25	392.30	399.90	392.30	397.60	+1.66%	1,661,910
2026-02-24	384.50	391.50	384.20	391.10	+2.09%	2,056,023
2026-02-23	381.00	385.70	379.10	383.10	+0.92%	1,919,954
2026-02-20	377.60	382.30	375.60	379.60	+0.56%	2,156,939
2026-02-19	378.70	379.60	375.00	377.50	-0.61%	2,493,773
2026-02-18	373.20	379.90	372.80	379.80	+1.85%	1,600,625
2026-02-17	373.90	374.50	367.20	372.90	-1.11%	2,409,346
2026-02-16	376.80	380.00	376.10	377.10	+0.08%	1,588,092
2026-02-13	379.70	380.00	368.10	376.80	-1.15%	2,546,550
2026-02-12	389.00	390.00	380.60	381.20	-1.47%	2,262,235
2026-02-11	381.30	392.10	379.90	386.90	+1.44%	2,689,925
2026-02-10	380.30	382.80	379.10	381.40	+0.45%	2,565,190
2026-02-09	374.80	380.00	372.00	379.70	+2.12%	2,647,066
2026-02-06	367.30	373.30	365.00	371.80	+1.36%	1,916,679
2026-02-05	368.30	370.40	363.20	366.80	-1.08%	2,396,459
2026-02-04	370.00	378.80	368.00	370.80	+1.37%	5,329,990
2026-02-03	360.00	367.00	357.20	365.80	+3.51%	3,207,637
2026-02-02	345.10	355.00	338.60	353.40	+0.48%	4,293,660
2026-01-30	352.00	354.00	346.30	351.70	-0.68%	4,441,812
2026-01-29	348.30	358.30	348.30	354.10	+2.22%	7,847,779
2026-01-28	350.00	350.70	343.80	346.40	+0.29%	3,862,487
2026-01-27	342.90	345.40	335.80	345.40	+1.89%	5,631,707
2026-01-26	329.20	339.00	328.10	339.00	+1.77%	3,592,820
2026-01-23	330.70	333.20	329.80	333.10	+0.73%	1,796,007
2026-01-22	330.20	333.20	327.30	330.70	+0.95%	3,037,794
2026-01-21	321.30	327.70	321.20	327.60	+1.96%	2,550,143
2026-01-20	317.80	321.30	314.40	321.30	+0.25%	3,027,380
2026-01-19	319.80	321.60	317.00	320.50	-2.08%	1,896,214
2026-01-16	329.30	329.80	325.60	327.30	-0.37%	2,173,197
2026-01-15	325.00	329.80	323.90	328.50	+1.48%	2,244,708
2026-01-14	322.80	324.80	321.30	323.70	+0.81%	3,166,815
2026-01-13	319.80	322.80	316.20	321.10	+1.49%	2,785,858
2026-01-12	315.40	317.60	313.60	316.40	+0.32%	1,635,836
2026-01-09	309.30	316.40	308.00	315.40	+1.45%	1,928,565
2026-01-08	314.40	315.00	309.60	310.90	-1.83%	2,152,489
2026-01-07	313.80	318.40	308.30	316.70	+3.87%	3,270,148
2026-01-05	303.40	306.80	303.00	304.90	+1.03%	1,083,963
2026-01-02	300.60	302.40	298.70	301.80	+0.40%	1,091,000
2025-12-30	298.90	301.90	298.10	300.60	+0.40%	1,571,854
2025-12-29	297.70	299.80	296.90	299.40	+1.05%	1,233,415
2025-12-23	297.30	298.00	296.10	296.30	-0.30%	1,135,309
2025-12-22	296.40	298.40	294.10	297.20	+0.51%	1,327,377
2025-12-19	295.50	296.70	293.50	295.70	+0.20%	3,213,548
2025-12-18	285.10	295.50	284.70	295.10	+3.80%	2,919,786
2025-12-17	291.50	292.40	284.10	284.30	-2.47%	2,126,290
2025-12-16	290.90	291.60	289.30	291.50	-0.38%	2,459,409
2025-12-15	291.80	293.40	290.50	292.60	+0.52%	2,887,217
2025-12-12	294.90	296.30	290.20	291.10	-0.72%	1,884,063
2025-12-11	292.60	294.00	290.60	293.20	+0.72%	1,407,534
2025-12-10	292.30	292.80	289.10	291.10	-0.21%	1,683,350
2025-12-09	293.00	293.70	291.00	291.70	-0.44%	1,900,338
2025-12-08	291.60	294.40	290.80	293.00	+0.69%	1,255,403
2025-12-05	292.20	292.20	288.90	291.00	-0.14%	1,942,235
2025-12-04	292.50	294.00	290.50	291.40	+0.31%	1,613,638
2025-12-03	289.10	291.40	288.20	290.50	+0.73%	1,527,649
2025-12-02	286.30	288.60	285.20	288.40	+0.66%	1,518,898
2025-12-01	284.10	286.50	282.10	286.50	+0.49%	1,636,390
2025-11-28	284.60	285.20	283.90	285.10	+0.18%	1,840,903
2025-11-27	286.20	286.80	284.00	284.60	-0.56%	1,066,319
2025-11-26	285.70	286.60	284.40	286.20	+0.88%	1,667,837
2025-11-25	281.60	284.30	280.00	283.70	+0.96%	1,107,187
2025-11-24	280.00	282.60	277.20	281.00	+1.41%	2,655,340
2025-11-21	273.70	277.70	272.70	277.10	-0.72%	2,155,187
2025-11-20	282.40	282.50	279.10	279.10	+0.22%	1,384,249
2025-11-19	277.00	280.50	275.50	278.50	+0.51%	1,938,571
2025-11-18	279.80	280.90	276.00	277.10	-2.70%	2,519,079
2025-11-17	287.60	287.80	284.00	284.80	-1.18%	1,474,781
2025-11-14	287.40	288.30	283.50	288.20	-0.21%	1,521,451
2025-11-13	293.50	294.80	288.10	288.80	-1.53%	1,634,783
2025-11-12	293.10	294.80	291.90	293.30	+0.41%	1,189,427
2025-11-11	290.40	292.70	288.90	292.10	+0.76%	1,370,674
2025-11-10	289.20	290.70	288.70	289.90	+1.43%	1,098,772
2025-11-07	287.50	289.70	283.90	285.80	-0.49%	1,503,045
2025-11-06	287.00	289.70	286.40	287.20	-0.21%	1,302,982
2025-11-05	279.00	289.30	278.20	287.80	+2.49%	2,352,915
2025-11-04	280.30	283.00	278.90	280.80	-1.61%	1,575,187
2025-11-03	287.40	287.40	284.20	285.40	-1.07%	1,653,173
2025-10-31	288.70	289.00	286.60	288.50	+0.10%	971,390

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+10.74%). Worst month: Mar (-4.02%). Based on 5 years of daily data (2022–2026).

Jan+10.74%
Feb+5.50%
Mar-4.02%
Apr-3.36%
May+0.01%
Jun+3.80%
Jul+0.92%
Aug+2.44%
Sep+2.92%
Oct+2.26%
Nov+4.03%
Dec+0.61%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Sandvik AB's (SAND.ST) latest close?

358.90 on 2026-10-30, from the Closelook data lake's daily price record.

What is SAND.ST's 52-week high and low?

413.10 high and 272.70 low over the trailing 52 weeks, as of 2026-10-30.

What is Sandvik AB's strongest and weakest month historically?

Historically, SAND.ST's strongest calendar month has been Jan (average +10.74%) and its weakest Mar (average -4.02%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1025 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SAND.ST?

Mixed moving-average stack: Trades -3.3% vs the 50-day and -3.1% vs the 200-day average, 13.1% below the 52-week high and +33.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SAND.ST above its 50-day and 200-day moving averages?

Sandvik AB trades 3.3% below its 50-day and 3.1% below its 200-day moving average (0.6% above its 20-day). As of 2026-10-30.