Stockholm - Delayed Quote
SEK
Sandvik AB (publ) (SAND.ST)
358.90
-5.20
(-1.43%)
At close: October 30 at 12:59:43 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
357.40
365.50
357.00
364.10
364.10
1,778,484
Oct 28, 2026
356.00
364.20
352.80
361.40
361.40
3,060,011
Oct 27, 2026
351.90
357.00
350.60
353.30
353.30
2,684,118
Oct 26, 2026
348.70
352.50
345.40
352.20
352.20
2,638,171
Oct 23, 2026
340.90
348.00
339.50
346.60
346.60
2,653,135
Oct 22, 2026
337.80
345.10
332.00
336.50
336.50
4,619,429
Oct 21, 2026
349.90
354.30
346.30
354.00
354.00
1,815,766
Oct 20, 2026
352.80
354.00
343.20
349.10
349.10
2,592,447
Oct 19, 2026
361.00
363.10
352.60
356.70
356.70
2,077,701
Oct 16, 2026
356.40
360.20
353.30
356.10
356.10
1,597,549
Oct 15, 2026
355.40
355.40
349.50
352.70
352.70
2,669,629
Oct 14, 2026
368.90
371.90
364.80
365.00
365.00
1,606,634
Oct 13, 2026
365.60
369.60
362.80
364.60
364.60
2,034,246
Oct 12, 2026
363.00
366.70
360.40
365.60
365.60
1,560,309
Oct 9, 2026
357.40
362.80
355.70
360.90
360.90
1,415,584
Oct 8, 2026
353.00
355.70
348.90
352.40
352.40
2,050,405
Oct 7, 2026
364.10
368.50
355.50
355.50
355.50
2,125,763
Oct 6, 2026
363.70
371.10
363.70
369.00
369.00
1,342,708
Oct 5, 2026
360.70
364.50
359.50
362.30
362.30
1,299,971
Oct 2, 2026
363.60
364.80
358.70
362.00
362.00
1,521,217
Oct 1, 2026
373.20
373.20
356.80
358.50
358.50
2,498,382
Sep 30, 2026
381.40
383.90
375.80
375.80
375.80
1,854,915
Sep 29, 2026
376.40
386.50
375.90
378.50
378.50
1,401,402
Sep 28, 2026
377.00
379.60
371.30
374.10
374.10
1,266,448
Sep 25, 2026
377.30
383.90
377.00
378.00
378.00
1,966,329
Sep 24, 2026
378.80
380.70
371.90
371.90
371.90
1,081,193
Sep 23, 2026
387.70
388.00
380.50
383.50
383.50
1,368,533
Sep 22, 2026
376.80
386.90
375.10
385.10
385.10
1,177,186
Sep 21, 2026
374.60
381.00
372.60
375.40
375.40
1,240,038
Sep 18, 2026
373.80
375.70
369.90
369.90
369.90
3,751,586
Sep 17, 2026
376.30
381.40
373.10
373.10
373.10
1,856,656
Sep 16, 2026
375.50
377.60
372.40
375.00
375.00
1,683,846
Sep 15, 2026
367.60
374.70
362.00
370.60
370.60
2,172,782
Sep 14, 2026
380.30
382.30
367.60
367.60
367.60
2,587,024
Sep 11, 2026
386.00
387.00
379.90
385.20
385.20
1,354,780
Sep 10, 2026
392.10
396.30
379.20
384.00
384.00
1,772,919
Sep 9, 2026
399.70
404.40
391.10
392.60
392.60
2,311,700
Sep 8, 2026
391.70
405.30
391.00
402.40
402.40
1,159,595
Sep 7, 2026
392.00
395.50
391.70
393.30
393.30
1,135,922
Sep 4, 2026
382.30
391.20
380.10
390.10
390.10
1,966,327
Sep 3, 2026
370.40
384.30
369.60
380.20
380.20
1,451,004
Sep 2, 2026
371.60
372.20
366.20
370.10
370.10
1,638,066
Sep 1, 2026
384.40
388.40
373.90
373.90
373.90
1,842,835
Aug 31, 2026
393.00
394.40
384.40
384.40
384.40
3,176,001
Aug 28, 2026
396.00
399.80
391.80
393.10
393.10
1,269,255
Aug 27, 2026
396.50
398.30
392.30
394.10
394.10
1,252,479
Aug 26, 2026
394.30
399.50
394.00
394.50
394.50
2,193,914
Aug 25, 2026
387.30
401.00
387.30
394.80
394.80
2,334,530
Aug 24, 2026
384.90
393.10
383.60
387.10
387.10
1,804,291
Aug 21, 2026
369.10
381.60
368.00
380.80
380.80
1,750,708
Aug 20, 2026
358.50
369.90
357.50
368.70
368.70
1,308,562
Aug 19, 2026
357.90
360.80
356.70
358.50
358.50
1,096,129
Aug 18, 2026
357.50
360.40
355.40
356.90
356.90
1,598,143
Aug 17, 2026
359.30
363.60
358.30
361.40
361.40
1,126,620
Aug 14, 2026
357.10
359.70
353.20
359.20
359.20
2,029,832
Aug 13, 2026
365.00
366.20
358.60
358.60
358.60
2,708,256
Aug 12, 2026
370.00
370.00
364.40
365.60
365.60
882,227
Aug 11, 2026
365.70
370.80
364.70
368.20
368.20
981,949
Aug 10, 2026
365.00
369.80
364.40
367.10
367.10
1,059,888
Aug 7, 2026
366.50
370.50
364.90
365.30
365.30
1,425,520
Aug 6, 2026
372.90
373.20
367.10
367.70
367.70
1,921,821
Aug 5, 2026
373.00
379.00
371.70
374.50
374.50
1,799,388
Aug 4, 2026
361.20
370.60
360.60
369.50
369.50
1,639,683
Aug 3, 2026
360.20
360.80
354.20
357.00
357.00
1,186,856
Jul 31, 2026
358.50
366.30
354.50
356.00
356.00
1,590,759
Jul 30, 2026
346.90
358.00
346.40
355.00
355.00
1,645,315
Jul 29, 2026
348.10
351.60
345.40
346.80
346.80
1,936,070
Jul 28, 2026
351.50
351.90
344.50
348.40
348.40
1,572,550
Jul 27, 2026
353.20
357.80
350.70
352.50
352.50
2,089,289
Jul 24, 2026
342.00
350.90
339.80
349.70
349.70
1,594,183
Jul 23, 2026
349.40
349.90
340.30
343.90
343.90
2,015,999
Jul 22, 2026
342.00
351.50
340.50
349.40
349.40
1,788,390
Jul 21, 2026
337.30
347.00
334.90
346.90
346.90
1,667,295
Jul 20, 2026
340.00
342.90
335.50
335.50
335.50
5,174,062
Jul 17, 2026
365.20
373.90
338.10
338.10
338.10
5,383,367
Jul 16, 2026
384.10
384.20
372.90
372.90
372.90
3,374,203
Jul 15, 2026
389.80
391.90
383.30
384.10
384.10
1,409,279
Jul 14, 2026
386.00
394.90
383.40
390.80
390.80
1,539,629
Jul 13, 2026
381.50
390.80
381.50
389.30
389.30
988,651
Jul 10, 2026
389.00
393.50
387.20
390.90
390.90
885,084
Jul 9, 2026
385.00
389.90
383.40
389.00
389.00
1,176,385
Jul 8, 2026
386.70
387.80
378.10
378.60
378.60
1,340,727
Jul 7, 2026
404.00
404.00
387.90
387.90
387.90
1,628,693
Jul 6, 2026
411.00
412.40
404.60
406.60
406.60
828,167
Jul 3, 2026
400.60
413.10
399.20
411.80
411.80
1,759,291
Jul 2, 2026
391.80
403.00
387.20
394.60
394.60
1,271,990
Jul 1, 2026
400.80
401.10
392.50
395.60
395.60
1,179,298
Jun 30, 2026
394.80
402.10
393.80
399.90
399.90
1,488,966
Jun 29, 2026
387.00
391.00
385.70
389.80
389.80
1,245,846
Jun 26, 2026
393.50
393.50
384.20
385.70
385.70
2,480,383
Jun 25, 2026
389.60
398.70
389.00
396.50
396.50
2,142,229
Jun 24, 2026
394.20
398.40
383.50
386.90
386.90
2,110,223
Jun 23, 2026
398.80
398.90
390.30
393.00
393.00
1,706,448
Jun 22, 2026
406.70
406.70
396.40
405.00
405.00
1,435,685
Jun 18, 2026
399.70
406.70
397.10
406.70
406.70
3,855,348
Jun 17, 2026
389.50
398.80
387.30
397.30
397.30
2,257,539
Jun 16, 2026
389.50
397.20
389.50
390.70
390.70
1,999,624
Jun 15, 2026
389.90
394.40
388.30
388.30
388.30
2,307,181
Jun 12, 2026
380.90
389.30
376.20
378.60
378.60
1,919,997
Jun 11, 2026
364.10
370.50
363.30
369.00
369.00
788,596
Jun 10, 2026
369.00
373.60
365.00
365.00
365.00
1,284,256
Jun 9, 2026
376.60
380.80
369.90
369.90
369.90
1,594,231
Jun 8, 2026
372.00
378.30
371.40
376.20
376.20
1,161,922
Jun 5, 2026
382.80
385.90
375.10
379.80
379.80
1,862,617
Jun 4, 2026
379.80
385.90
378.00
382.30
382.30
1,326,544
Jun 3, 2026
381.50
383.30
377.20
380.50
380.50
1,362,212
Jun 2, 2026
373.10
383.70
373.10
382.60
382.60
1,517,595
Jun 1, 2026
376.50
376.90
365.40
369.30
369.30
1,686,133
May 29, 2026
377.00
380.20
371.70
376.50
376.50
3,681,769
May 28, 2026
383.60
385.10
374.40
376.20
376.20
1,588,036
May 27, 2026
387.00
391.90
383.40
387.30
387.30
1,721,495
May 26, 2026
389.70
389.70
385.90
387.70
387.70
1,750,587
May 25, 2026
386.10
391.50
385.10
389.70
389.70
846,886
May 22, 2026
374.50
382.40
370.20
382.40
382.40
2,533,615
May 21, 2026
368.60
377.60
367.40
376.40
376.40
2,567,996
May 20, 2026
361.90
374.60
360.40
370.40
370.40
1,939,601
May 19, 2026
360.30
367.30
356.50
360.60
360.60
2,030,852
May 18, 2026
350.00
362.80
348.20
361.70
361.70
2,262,921
May 15, 2026
358.00
360.30
349.20
353.70
353.70
3,882,604
May 13, 2026
365.00
366.40
358.70
360.30
360.30
1,827,896
May 12, 2026
365.00
365.40
357.40
360.00
360.00
2,696,034
May 11, 2026
369.00
371.30
358.90
368.10
368.10
3,231,362
May 8, 2026
382.60
383.00
367.40
369.00
369.00
3,367,997
May 7, 2026
404.90
408.80
383.90
384.30
384.30
2,430,959
May 6, 2026
386.20
404.60
386.20
404.10
404.10
1,905,226
May 5, 2026
374.00
382.40
373.40
381.80
381.80
1,705,877
May 4, 2026
385.00
385.20
371.90
373.10
373.10
2,047,708
Apr 30, 2026
376.10
387.70
373.50
383.10
383.10
2,317,109
Apr 29, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
379.60
387.80
377.30
380.30
380.30
1,867,615
Apr 28, 2026
392.60
392.70
379.50
384.10
378.10
1,964,681
Apr 27, 2026
396.70
399.00
389.30
390.60
384.50
1,472,850
Apr 24, 2026
397.70
401.30
391.60
395.90
389.72
1,360,779
Apr 23, 2026
390.70
401.30
389.50
400.20
393.95
1,875,269
Apr 22, 2026
396.40
401.50
377.40
392.30
386.17
3,120,077
Apr 21, 2026
400.00
401.60
389.60
392.60
386.47
1,842,003
Apr 20, 2026
398.20
401.00
395.00
398.80
392.57
1,404,645
Apr 17, 2026
395.90
404.30
391.30
404.30
397.98
3,218,874
Apr 16, 2026
396.60
397.30
391.50
397.30
391.09
2,603,576
Apr 15, 2026
400.20
402.10
393.00
394.10
387.94
2,657,551
Apr 14, 2026
401.90
403.80
397.40
399.60
393.36
1,762,929
Apr 13, 2026
395.30
398.80
392.10
397.20
391.00
2,296,357
Apr 10, 2026
398.00
405.00
395.20
402.50
396.21
1,553,145
Apr 9, 2026
392.00
396.80
388.70
394.60
388.44
1,667,165
Apr 8, 2026
389.80
395.70
386.20
393.30
387.16
2,593,346
Apr 7, 2026
367.30
374.20
365.80
370.10
364.32
2,923,872
Apr 2, 2026
352.40
366.40
352.40
366.40
360.68
1,569,354
Apr 1, 2026
371.30
373.60
367.20
371.80
365.99
2,143,747
Mar 31, 2026
346.50
358.30
345.70
357.40
351.82
2,440,486
Mar 30, 2026
343.70
349.70
341.30
345.70
340.30
2,014,530
Mar 27, 2026
347.40
348.50
341.90
344.70
339.32
1,676,697
Mar 26, 2026
351.40
352.70
346.10
347.40
341.97
1,686,509
Mar 25, 2026
349.50
355.80
349.50
353.20
347.68
2,220,554
Mar 24, 2026
342.00
344.60
334.90
344.60
339.22
1,461,967
Mar 23, 2026
324.50
349.60
321.60
342.00
336.66
2,600,333
Mar 20, 2026
342.60
344.00
332.30
334.10
328.88
3,472,823
Mar 19, 2026
350.00
350.50
336.20
337.70
332.42
3,035,698
Mar 18, 2026
359.80
367.20
356.40
358.50
352.90
2,456,338
Mar 17, 2026
354.90
358.20
352.40
352.50
346.99
2,056,989
Mar 16, 2026
358.40
360.70
355.20
356.20
350.64
1,757,300
Mar 13, 2026
374.80
375.30
354.80
356.20
350.64
3,020,949
Mar 12, 2026
378.00
384.80
373.70
380.20
374.26
1,559,426
Mar 11, 2026
377.70
382.20
374.70
379.10
373.18
2,012,055
Mar 10, 2026
373.80
382.00
368.90
380.50
374.56
2,661,464
Mar 9, 2026
353.40
359.70
350.80
358.00
352.41
2,382,848
Mar 6, 2026
375.70
377.90
360.70
366.30
360.58
2,413,676
Mar 5, 2026
379.80
387.50
374.60
374.60
368.75
1,848,735
Mar 4, 2026
377.70
383.50
372.00
380.00
374.06
3,968,917
Mar 3, 2026
380.30
383.60
371.00
378.70
372.78
3,021,029
Mar 2, 2026
393.00
397.10
387.80
392.20
386.07
2,078,347
Feb 27, 2026
399.00
404.00
396.20
399.40
393.16
3,005,163
Feb 26, 2026
395.70
400.20
394.00
398.00
391.78
1,992,295
Feb 25, 2026
392.30
399.90
392.30
397.60
391.39
1,661,607
Feb 24, 2026
384.50
391.50
384.20
391.10
384.99
2,053,729
Feb 23, 2026
381.00
385.70
379.10
383.10
377.12
1,919,754
Feb 20, 2026
377.60
382.30
375.60
379.60
373.67
2,155,174
Feb 19, 2026
378.70
379.60
375.00
377.50
371.60
2,487,311
Feb 18, 2026
373.20
379.90
372.80
379.80
373.87
1,598,544
Feb 17, 2026
373.90
374.50
367.20
372.90
367.07
2,403,830
Feb 16, 2026
376.80
380.00
376.10
377.10
371.21
1,588,092
Feb 13, 2026
379.70
380.00
368.10
376.80
370.91
2,534,988
Feb 12, 2026
389.00
390.00
380.60
381.20
375.25
2,262,235
Feb 11, 2026
381.30
392.10
379.90
386.90
380.86
2,689,244
Feb 10, 2026
380.30
382.80
379.10
381.40
375.44
2,565,190
Feb 9, 2026
374.80
380.00
372.00
379.70
373.77
2,645,619
Feb 6, 2026
367.30
373.30
365.00
371.80
365.99
1,915,667
Feb 5, 2026
368.30
370.40
363.20
366.80
361.07
2,388,438
Feb 4, 2026
370.00
378.80
368.00
370.80
365.01
5,322,072
Feb 3, 2026
360.00
367.00
357.20
365.80
360.09
3,206,603
Feb 2, 2026
345.10
355.00
338.60
353.40
347.88
4,293,171
Jan 30, 2026
352.00
354.00
346.30
351.70
346.21
4,441,812
Jan 29, 2026
348.30
358.30
348.30
354.10
348.57
7,846,369
Jan 28, 2026
350.00
350.70
343.80
346.40
340.99
3,858,288
Jan 27, 2026
342.90
345.40
335.80
345.40
340.00
5,631,707
Jan 26, 2026
329.20
339.00
328.10
339.00
333.70
3,592,820
Jan 23, 2026
330.70
333.20
329.80
333.10
327.90
1,796,007
Jan 22, 2026
330.20
333.20
327.30
330.70
325.53
3,037,794
Jan 21, 2026
321.30
327.70
321.20
327.60
322.48
2,548,230
Jan 20, 2026
317.80
321.30
314.40
321.30
316.28
3,022,829
Jan 19, 2026
319.80
321.60
317.00
320.50
315.49
1,890,814
Jan 16, 2026
329.30
329.80
325.60
327.30
322.19
2,173,197
Jan 15, 2026
325.00
329.80
323.90
328.50
323.37
2,244,708
Jan 14, 2026
322.80
324.80
321.30
323.70
318.64
3,166,237
Jan 13, 2026
319.80
322.80
316.20
321.10
316.08
2,785,858
Jan 12, 2026
315.40
317.60
313.60
316.40
311.46
1,635,836
Jan 9, 2026
309.30
316.40
308.00
315.40
310.47
1,928,565
Jan 8, 2026
314.40
315.00
309.60
310.90
306.04
2,152,489
Jan 7, 2026
313.80
318.40
308.30
316.70
311.75
3,266,227
Jan 5, 2026
303.40
306.80
303.00
304.90
300.14
1,083,963
Jan 2, 2026
300.60
302.40
298.70
301.80
297.09
1,091,000
Dec 30, 2025
298.90
301.90
298.10
300.60
295.90
1,571,854
Dec 29, 2025
297.70
299.80
296.90
299.40
294.72
1,233,415
Dec 23, 2025
297.30
298.00
296.10
296.30
291.67
1,124,009
Dec 22, 2025
296.40
298.40
294.10
297.20
292.56
1,327,377
Dec 19, 2025
295.50
296.70
293.50
295.70
291.08
3,213,548
Dec 18, 2025
285.10
295.50
284.70
295.10
290.49
2,919,786
Dec 17, 2025
291.50
292.40
284.10
284.30
279.86
2,126,290
Dec 16, 2025
290.90
291.60
289.30
291.50
286.95
2,459,409
Dec 15, 2025
291.80
293.40
290.50
292.60
288.03
2,887,217
Dec 12, 2025
294.90
296.30
290.20
291.10
286.55
1,884,063
Dec 11, 2025
292.60
294.00
290.60
293.20
288.62
1,407,534
Dec 10, 2025
292.30
292.80
289.10
291.10
286.55
1,683,350
Dec 9, 2025
293.00
293.70
291.00
291.70
287.14
1,900,338
Dec 8, 2025
291.60
294.40
290.80
293.00
288.42
1,255,403
Dec 5, 2025
292.20
292.20
288.90
291.00
286.45
1,942,235
Dec 4, 2025
292.50
294.00
290.50
291.40
286.85
1,613,638
Dec 3, 2025
289.10
291.40
288.20
290.50
285.96
1,527,649
Dec 2, 2025
286.30
288.60
285.20
288.40
283.89
1,518,898
Dec 1, 2025
284.10
286.50
282.10
286.50
282.02
1,636,390
Nov 28, 2025
284.60
285.20
283.90
285.10
280.65
1,840,903
Nov 27, 2025
286.20
286.80
284.00
284.60
280.15
1,066,319
Nov 26, 2025
285.70
286.60
284.40
286.20
281.73
1,667,837
Nov 25, 2025
281.60
284.30
280.00
283.70
279.27
1,106,378
Nov 24, 2025
280.00
282.60
277.20
281.00
276.61
2,654,837
Nov 21, 2025
273.70
277.70
272.70
277.10
272.77
2,153,908
Nov 20, 2025
282.40
282.50
279.10
279.10
274.74
1,384,249
Nov 19, 2025
277.00
280.50
275.50
278.50
274.15
1,938,571
Nov 18, 2025
279.80
280.90
276.00
277.10
272.77
2,519,077
Nov 17, 2025
287.60
287.80
284.00
284.80
280.35
1,474,781
Nov 14, 2025
287.40
288.30
283.50
288.20
283.70
1,521,451
Nov 13, 2025
293.50
294.80
288.10
288.80
284.29
1,634,783
Nov 12, 2025
293.10
294.80
291.90
293.30
288.72
1,189,427
Nov 11, 2025
290.40
292.70
288.90
292.10
287.54
1,370,674
Nov 10, 2025
289.20
290.70
288.70
289.90
285.37
1,098,772
Nov 7, 2025
287.50
289.70
283.90
285.80
281.34
1,503,045
Nov 6, 2025
287.00
289.70
286.40
287.20
282.71
1,302,982
Nov 5, 2025
279.00
289.30
278.20
287.80
283.30
2,352,915
Nov 4, 2025
280.30
283.00
278.90
280.80
276.41
1,575,187
Nov 3, 2025
287.40
287.40
284.20
285.40
280.94
1,653,173
Oct 31, 2025
288.70
289.00
286.60
288.50
283.99
971,390
Oct 30, 2025
288.80
289.40
287.20
288.20
283.70
973,873
