Sandvik AB (SAND.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 366.50 | 370.50 | 364.90 | 365.30 | -0.65% | 1,356,629 |
| 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 |
| 2025-10-30 | 288.80 | 289.40 | 287.20 | 288.20 | -0.24% | 973,873 |
| 2025-10-29 | 289.00 | 289.10 | 285.00 | 288.90 | -0.34% | 1,443,835 |
| 2025-10-28 | 286.00 | 289.90 | 285.70 | 289.90 | +0.83% | 1,844,225 |
| 2025-10-27 | 288.90 | 290.30 | 287.50 | 287.50 | +0.00% | 1,501,021 |
| 2025-10-24 | 286.90 | 288.10 | 285.10 | 287.50 | +0.98% | 1,867,695 |
| 2025-10-23 | 280.80 | 285.20 | 280.70 | 284.70 | +1.53% | 1,989,641 |
| 2025-10-22 | 281.60 | 283.00 | 279.50 | 280.40 | -0.43% | 2,257,129 |
| 2025-10-21 | 282.00 | 283.70 | 279.20 | 281.60 | +0.75% | 3,077,272 |
| 2025-10-20 | 270.50 | 281.20 | 262.70 | 279.50 | +3.40% | 4,485,502 |
| 2025-10-17 | 270.80 | 274.50 | 268.90 | 270.30 | -1.06% | 2,981,143 |
| 2025-10-16 | 271.60 | 273.20 | 270.10 | 273.20 | +0.74% | 1,739,658 |
| 2025-10-15 | 271.00 | 272.00 | 269.40 | 271.20 | +1.23% | 2,193,203 |
| 2025-10-14 | 264.70 | 267.90 | 263.20 | 267.90 | +0.15% | 1,684,011 |
| 2025-10-13 | 267.80 | 269.40 | 266.40 | 267.50 | +0.34% | 1,605,896 |
| 2025-10-10 | 269.10 | 273.20 | 266.40 | 266.60 | -0.86% | 2,340,126 |
| 2025-10-09 | 272.30 | 274.30 | 268.80 | 268.90 | -0.92% | 1,384,584 |
| 2025-10-08 | 274.20 | 274.20 | 269.50 | 271.40 | +1.65% | 2,437,380 |
| 2025-10-07 | 269.80 | 270.20 | 263.30 | 267.00 | -1.00% | 2,274,665 |
| 2025-10-06 | 268.20 | 270.80 | 266.80 | 269.70 | +0.04% | 1,443,509 |
| 2025-10-03 | 267.00 | 270.00 | 266.30 | 269.60 | +1.51% | 1,316,444 |
| 2025-10-02 | 263.20 | 266.10 | 263.00 | 265.60 | +1.57% | 2,859,108 |
| 2025-10-01 | 261.00 | 262.70 | 259.20 | 261.50 | -0.11% | 2,175,304 |
| 2025-09-30 | 258.40 | 261.80 | 258.10 | 261.80 | +0.58% | 3,039,999 |
| 2025-09-29 | 262.50 | 263.90 | 260.30 | 260.30 | -0.23% | 2,258,863 |
| 2025-09-26 | 258.70 | 262.80 | 258.50 | 260.90 | +1.08% | 2,894,308 |
| 2025-09-25 | 259.90 | 260.60 | 256.10 | 258.10 | -0.69% | 2,278,892 |
| 2025-09-24 | 261.80 | 261.80 | 258.50 | 259.90 | -0.95% | 2,691,699 |
| 2025-09-23 | 257.40 | 263.20 | 256.50 | 262.40 | +1.94% | 2,942,859 |
| 2025-09-22 | 259.20 | 259.20 | 255.50 | 257.40 | -0.16% | 1,540,504 |
| 2025-09-19 | 258.40 | 259.50 | 256.80 | 257.80 | +0.19% | 2,709,844 |
| 2025-09-18 | 255.40 | 258.90 | 255.00 | 257.30 | +2.06% | 2,058,948 |
| 2025-09-17 | 252.70 | 253.70 | 252.10 | 252.10 | -0.16% | 1,384,622 |
| 2025-09-16 | 256.10 | 256.70 | 252.50 | 252.50 | -1.10% | 1,460,507 |
| 2025-09-15 | 255.90 | 257.60 | 253.50 | 255.30 | +2.12% | 3,193,576 |
| 2025-09-12 | 249.50 | 250.30 | 248.20 | 250.00 | +0.40% | 1,147,126 |
| 2025-09-11 | 248.70 | 250.00 | 246.20 | 249.00 | +0.36% | 1,687,494 |
| 2025-09-10 | 249.20 | 249.90 | 247.10 | 248.10 | +0.24% | 2,097,686 |
| 2025-09-09 | 247.60 | 248.90 | 245.80 | 247.50 | -0.04% | 1,788,937 |
| 2025-09-08 | 244.00 | 247.60 | 242.50 | 247.60 | +2.40% | 1,087,106 |
| 2025-09-05 | 241.00 | 243.60 | 240.30 | 241.80 | +0.92% | 1,508,999 |
| 2025-09-04 | 238.50 | 241.20 | 238.10 | 239.60 | +0.63% | 933,880 |
| 2025-09-03 | 236.00 | 239.10 | 235.80 | 238.10 | +1.32% | 1,716,638 |
| 2025-09-02 | 239.30 | 240.50 | 234.80 | 235.00 | -1.67% | 1,675,314 |
| 2025-09-01 | 239.00 | 240.30 | 238.50 | 239.00 | -0.04% | 749,414 |
| 2025-08-29 | 240.00 | 240.80 | 238.40 | 239.10 | -0.95% | 1,704,584 |
| 2025-08-28 | 241.40 | 242.70 | 240.00 | 241.40 | +0.46% | 1,047,159 |
| 2025-08-27 | 241.00 | 242.20 | 238.90 | 240.30 | -0.33% | 2,205,295 |
| 2025-08-26 | 240.60 | 243.20 | 239.40 | 241.10 | -0.29% | 2,481,635 |
| 2025-08-25 | 242.20 | 243.50 | 241.00 | 241.80 | -0.70% | 802,665 |
| 2025-08-22 | 238.20 | 243.50 | 238.20 | 243.50 | +1.88% | 1,803,118 |
| 2025-08-21 | 240.80 | 241.90 | 238.10 | 239.00 | -0.83% | 1,318,872 |
| 2025-08-20 | 240.20 | 242.50 | 239.60 | 241.00 | -0.50% | 1,025,107 |
| 2025-08-19 | 237.60 | 242.30 | 236.60 | 242.20 | +2.32% | 1,137,774 |
| 2025-08-18 | 239.60 | 239.90 | 235.90 | 236.70 | -1.21% | 1,234,571 |
| 2025-08-15 | 239.80 | 241.80 | 239.10 | 239.60 | +0.63% | 1,513,486 |
| 2025-08-14 | 237.10 | 239.30 | 236.80 | 238.10 | +0.21% | 949,421 |
| 2025-08-13 | 238.50 | 238.70 | 237.40 | 237.60 | +0.13% | 835,100 |
| 2025-08-12 | 235.60 | 238.00 | 235.30 | 237.30 | +0.98% | 973,333 |
| 2025-08-11 | 237.60 | 239.30 | 235.00 | 235.00 | -2.37% | 1,410,449 |
| 2025-08-08 | 238.80 | 241.00 | 238.30 | 240.70 | +0.80% | 981,742 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sandvik AB's (SAND.ST) latest close?
365.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is SAND.ST's 52-week high and low?
413.10 high and 234.40 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.