Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK SEK

Sandvik AB (publ) (SANDS.XC)

Compare
224.20
0.00
(0.00%)
At close: February 5 at 8:14:31 AM GMT
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Mar 7, 2025224.20224.20224.20224.20224.20-
Mar 6, 2025224.20224.20224.20224.20224.20-
Mar 5, 2025224.20224.20224.20224.20224.20-
Mar 4, 2025224.20224.20224.20224.20224.20-
Mar 3, 2025224.20224.20224.20224.20224.20-
Feb 28, 2025224.20224.20224.20224.20224.20-
Feb 27, 2025224.20224.20224.20224.20224.20-
Feb 26, 2025224.20224.20224.20224.20224.20-
Feb 25, 2025224.20224.20224.20224.20224.20-
Feb 24, 2025224.20224.20224.20224.20224.20-
Feb 21, 2025224.20224.20224.20224.20224.20-
Feb 20, 2025224.20224.20224.20224.20224.20-
Feb 19, 2025224.20224.20224.20224.20224.20-
Feb 18, 2025224.20224.20224.20224.20224.20-
Feb 17, 2025224.20224.20224.20224.20224.20-
Feb 14, 2025224.20224.20224.20224.20224.20-
Feb 13, 2025224.20224.20224.20224.20224.20-
Feb 12, 2025224.20224.20224.20224.20224.20-
Feb 11, 2025224.20224.20224.20224.20224.20-
Feb 10, 2025224.20224.20224.20224.20224.20-
Feb 7, 2025224.20224.20224.20224.20224.20-
Feb 6, 2025224.20224.20224.20224.20224.20-
Feb 5, 2025224.20224.20224.20224.20224.20587
Feb 4, 2025225.00226.65225.00226.65226.651,308
Feb 3, 2025223.80225.95222.15225.20225.202,005
Jan 31, 2025225.00225.00225.00225.00225.00-
Jan 30, 2025225.00225.00225.00225.00225.00-
Jan 29, 2025225.00225.00225.00225.00225.00-
Jan 28, 2025225.00225.00225.00225.00225.00-
Jan 27, 2025225.00225.00225.00225.00225.00-
Jan 24, 2025225.00225.00225.00225.00225.00-
Jan 23, 2025220.10225.00220.10225.00225.001,848
Jan 22, 2025205.20205.20205.20205.20205.20-
Jan 21, 2025205.20205.20205.20205.20205.20-
Jan 20, 2025205.20205.20205.20205.20205.20-
Jan 17, 2025205.20205.20205.20205.20205.20-
Jan 16, 2025205.20205.20205.20205.20205.20-
Jan 15, 2025205.20205.20205.20205.20205.20-
Jan 14, 2025205.20205.20205.20205.20205.20-
Jan 13, 2025205.20205.20205.20205.20205.20-
Jan 10, 2025205.20205.20205.20205.20205.20-
Jan 9, 2025205.20205.20205.20205.20205.20-
Jan 8, 2025205.20205.20205.20205.20205.20290
Jan 7, 2025205.35205.35205.35205.35205.35-
Jan 6, 2025205.35205.35205.35205.35205.35-
Jan 3, 2025205.35205.35205.35205.35205.35-
Jan 2, 2025205.35205.35205.35205.35205.35-
Dec 31, 2024205.35205.35205.35205.35205.35-
Dec 30, 2024205.35205.35205.35205.35205.35-
Dec 27, 2024205.35205.35205.35205.35205.35-
Dec 24, 2024205.35205.35205.35205.35205.35-
Dec 23, 2024205.35205.35205.35205.35205.35-
Dec 20, 2024205.35205.35205.35205.35205.35-
Dec 19, 2024205.35205.35205.35205.35205.35-
Dec 18, 2024205.35205.35205.35205.35205.35268
Dec 17, 2024214.20214.20214.20214.20214.20-
Dec 16, 2024214.20214.20214.20214.20214.20-
Dec 13, 2024214.20214.20214.20214.20214.20-
Dec 12, 2024214.20214.20214.20214.20214.20-
Dec 11, 2024212.80214.20212.80214.20214.207
Dec 10, 2024215.00215.20213.70213.70213.7013
Dec 9, 2024201.00201.00201.00201.00201.00-
Dec 6, 2024201.00201.00201.00201.00201.00-
Dec 5, 2024201.00201.00201.00201.00201.00-
Dec 4, 2024201.00201.00201.00201.00201.00-
Dec 3, 2024201.00201.00201.00201.00201.00-
Dec 2, 2024201.00201.00201.00201.00201.00-
Nov 29, 2024201.00201.00201.00201.00201.005
Nov 28, 2024199.35199.35199.35199.35199.35-
Nov 27, 2024199.35199.35199.35199.35199.35475
Nov 26, 2024202.90202.90202.90202.90202.90-
Nov 25, 2024202.90202.90202.90202.90202.9026
Nov 22, 2024201.95201.95201.95201.95201.95-
Nov 21, 2024201.95201.95201.95201.95201.95-
Nov 20, 2024201.95201.95201.95201.95201.95-
Nov 19, 2024200.70201.95200.70201.95201.9581
Nov 18, 2024204.75205.55204.75205.55205.551,954
Nov 15, 2024213.45213.45213.45213.45213.45-
Nov 14, 2024213.45213.45213.45213.45213.45-
Nov 13, 2024213.45213.45213.45213.45213.45-
Nov 12, 2024213.45213.45213.45213.45213.45-
Nov 11, 2024213.45213.45213.45213.45213.45529
Nov 8, 2024217.90217.90217.90217.90217.90-
Nov 7, 2024214.20218.45214.00217.90217.90604
Nov 6, 2024213.30217.40213.30213.90213.901,170
Nov 5, 2024214.90214.90214.90214.90214.90-
Nov 4, 2024214.90214.90214.90214.90214.90-
Nov 1, 2024214.90214.90214.90214.90214.90-
Oct 31, 2024214.90214.90214.90214.90214.90-
Oct 30, 2024214.90214.90214.90214.90214.90-
Oct 29, 2024214.90214.90214.90214.90214.90-
Oct 28, 2024214.90214.90214.90214.90214.90134
Oct 25, 2024208.80208.80208.80208.80208.80-
Oct 24, 2024212.85212.85208.80208.80208.801,582
Oct 23, 2024208.90212.10208.60212.10212.102,742
Oct 22, 2024210.30212.00210.30212.00212.00836
Oct 21, 2024214.35214.35214.35214.35214.35-
Oct 18, 2024214.35214.35214.35214.35214.35-
Oct 17, 2024214.35214.35214.35214.35214.35559
Oct 16, 2024219.15219.15219.15219.15219.15-
Oct 15, 2024219.15219.15219.15219.15219.15-
Oct 14, 2024219.95219.95219.15219.15219.151,020
Oct 11, 2024220.15220.95220.15220.75220.751,978
Oct 10, 2024217.60217.60217.10217.35217.351,218
Oct 9, 2024218.20218.55218.20218.55218.55929
Oct 8, 2024219.80220.70219.80219.95219.952,558
Oct 7, 2024225.20225.20225.20225.20225.20-
Oct 4, 2024222.40225.95222.40225.20225.201,013
Oct 3, 2024226.05226.05226.05226.05226.05-
Oct 2, 2024226.05226.05226.05226.05226.05-
Oct 1, 2024225.20226.05225.00226.05226.051,639
Sep 30, 2024227.85227.95227.85227.95227.951,060
Sep 27, 2024217.80217.80217.80217.80217.80-
Sep 26, 2024217.80217.80217.80217.80217.80-
Sep 25, 2024217.80217.80217.80217.80217.80245
Sep 24, 2024218.65218.65216.50216.50216.50704
Sep 23, 2024212.10212.10212.10212.10212.10577
Sep 20, 2024216.60216.60214.80214.80214.80748
Sep 19, 2024205.65205.65205.65205.65205.65-
Sep 18, 2024205.65205.65205.65205.65205.65-
Sep 17, 2024205.65205.65205.65205.65205.65-
Sep 16, 2024205.65205.65205.65205.65205.65-
Sep 13, 2024205.65205.65205.65205.65205.65-
Sep 12, 2024205.65205.65205.65205.65205.65260
Sep 11, 2024200.40200.40200.40200.40200.4026
Sep 10, 2024199.60199.60199.60199.60199.60-
Sep 9, 2024199.60199.60199.60199.60199.60-
Sep 6, 2024199.60199.60199.60199.60199.60646
Sep 5, 2024216.10216.10216.10216.10216.10-
Sep 4, 2024216.10216.10216.10216.10216.10-
Sep 3, 2024216.10216.10216.10216.10216.10-
Sep 2, 2024216.10216.10216.10216.10216.1037
Aug 30, 2024218.10218.10218.10218.10218.10-
Aug 29, 2024218.10218.10218.10218.10218.10123
Aug 28, 2024214.10214.10214.10214.10214.1034
Aug 27, 2024212.05212.05212.05212.05212.05-
Aug 23, 2024212.05212.05212.05212.05212.05-
Aug 22, 2024212.05212.05212.05212.05212.05-
Aug 21, 2024212.90213.70212.05212.05212.05775
Aug 20, 2024212.80212.80212.80212.80212.801
Aug 19, 2024212.40212.65212.35212.45212.451,573
Aug 16, 2024204.10204.10204.10204.10204.10-
Aug 15, 2024204.10204.10204.10204.10204.10-
Aug 14, 2024204.10204.10204.10204.10204.10-
Aug 13, 2024204.10204.10204.10204.10204.10-
Aug 12, 2024204.10204.10204.10204.10204.101
Aug 9, 2024201.70201.70201.70201.70201.70-
Aug 8, 2024201.70201.70201.70201.70201.70-
Aug 7, 2024201.70201.70201.70201.70201.70-
Aug 6, 2024201.70201.70201.70201.70201.70627
Aug 5, 2024200.95200.95200.95200.95200.95308
Aug 2, 2024221.60221.60221.60221.60221.60-
Aug 1, 2024221.60221.60221.60221.60221.60-
Jul 31, 2024221.00221.60221.00221.60221.602
Jul 30, 2024211.65211.65211.65211.65211.65-
Jul 29, 2024211.65211.65211.65211.65211.65-
Jul 26, 2024211.65211.65211.65211.65211.65-
Jul 25, 2024211.65211.65211.65211.65211.65-
Jul 24, 2024211.65211.65211.65211.65211.65-
Jul 23, 2024211.65211.65211.65211.65211.65-
Jul 22, 2024211.65211.65211.65211.65211.65-
Jul 19, 2024211.65211.65211.65211.65211.65-
Jul 18, 2024211.65211.65211.65211.65211.65-
Jul 17, 2024211.65211.65211.65211.65211.65-
Jul 16, 2024211.65211.65211.65211.65211.65-
Jul 15, 2024211.65211.65211.65211.65211.65-
Jul 12, 2024211.65211.65211.65211.65211.65-
Jul 11, 2024211.65211.65211.65211.65211.65252
Jul 10, 2024210.20210.20210.20210.20210.20-
Jul 9, 2024210.20210.20210.20210.20210.20423
Jul 8, 2024215.70215.70215.70215.70215.70-
Jul 5, 2024215.70215.70215.70215.70215.70-
Jul 4, 2024215.70215.70215.70215.70215.70-
Jul 3, 2024214.90215.70214.90215.70215.702
Jul 2, 2024212.65212.65212.65212.65212.65-
Jul 1, 2024212.65212.65212.65212.65212.65-
Jun 28, 2024212.65212.65212.65212.65212.65-
Jun 27, 2024212.65212.65212.65212.65212.65-
Jun 26, 2024212.65212.65212.65212.65212.65558
Jun 25, 2024215.95215.95215.95215.95215.95-
Jun 24, 2024212.60215.95212.60215.95215.951,077
Jun 21, 2024214.85214.85214.85214.85214.85-
Jun 20, 2024214.85214.85214.85214.85214.85-
Jun 19, 2024214.85214.85214.85214.85214.85-
Jun 18, 2024214.85214.85214.85214.85214.85-
Jun 17, 2024214.55214.85214.55214.85214.85712
Jun 14, 2024224.70224.70224.70224.70224.70-
Jun 13, 2024224.70224.70224.70224.70224.70-
Jun 12, 2024224.70224.70224.70224.70224.70-
Jun 11, 2024224.70224.70224.70224.70224.70-
Jun 10, 2024224.70224.70224.70224.70224.70-
Jun 7, 2024224.70224.70224.70224.70224.70232
Jun 6, 2024233.25233.25233.25233.25233.25-
Jun 5, 2024233.25233.25233.25233.25233.25-
Jun 4, 2024233.25233.25233.25233.25233.25-
Jun 3, 2024233.25233.25233.25233.25233.25-
May 31, 2024233.25233.25233.25233.25233.25-
May 30, 2024233.25233.25233.25233.25233.25-
May 29, 2024233.25233.25233.25233.25233.25542
May 28, 2024237.00237.00237.00237.00237.00-
May 24, 2024237.00237.00237.00237.00237.00-
May 23, 2024237.00237.00237.00237.00237.00-
May 22, 2024237.00237.00237.00237.00237.00-
May 21, 2024237.60237.60237.00237.00237.002
May 20, 2024234.25234.25234.25234.25234.25-
May 17, 2024234.25234.25234.25234.25234.25-
May 16, 2024234.25234.25234.25234.25234.25-
May 15, 2024234.25234.25234.25234.25234.25-
May 14, 2024234.25234.25234.25234.25234.25-
May 13, 2024234.25234.25234.25234.25234.25-
May 10, 2024234.25234.25234.25234.25234.25466
May 9, 2024227.70227.70227.70227.70227.70-
May 8, 2024227.70227.70227.70227.70227.70-
May 7, 2024227.70227.70227.70227.70227.701
May 3, 2024219.85219.85219.85219.85219.85225
May 2, 2024219.85219.85218.25218.25218.253,296
May 1, 2024224.10224.10224.10224.10224.10-
Apr 30, 2024 5.50 Dividend
Apr 30, 2024224.10224.10224.10224.10224.10-
Apr 29, 2024224.10224.10224.10224.10218.60-
Apr 26, 2024224.10224.10224.10224.10218.60-
Apr 25, 2024224.10224.10224.10224.10218.60175
Apr 24, 2024239.55239.55239.55239.55233.67-
Apr 23, 2024239.55239.55239.55239.55233.67-
Apr 22, 2024239.55239.55239.55239.55233.67-
Apr 19, 2024239.55239.55239.55239.55233.67-
Apr 18, 2024239.55239.55239.55239.55233.67-
Apr 17, 2024240.20240.20239.55239.55233.67834
Apr 16, 2024236.30236.40236.15236.40230.601,070
Apr 15, 2024236.90236.90236.90236.90231.09-
Apr 12, 2024236.90236.90236.90236.90231.09-
Apr 11, 2024236.90236.90236.90236.90231.09542
Apr 10, 2024241.30241.30241.30241.30235.38525
Apr 9, 2024238.50238.50238.50238.50232.65-
Apr 8, 2024238.50238.50238.50238.50232.65-
Apr 5, 2024238.50238.50238.50238.50232.65-
Apr 4, 2024238.50238.50238.50238.50232.65-
Apr 3, 2024238.50238.50238.50238.50232.65539
Apr 2, 2024238.75238.75238.75238.75232.89543
Mar 28, 2024247.20247.20247.20247.20241.13-
Mar 27, 2024247.20247.20247.20247.20241.13-
Mar 26, 2024247.20247.20247.20247.20241.13-
Mar 25, 2024247.20247.20247.20247.20241.13-
Mar 22, 2024244.90247.30244.90247.20241.1312
Mar 21, 2024240.00240.00240.00240.00234.11-
Mar 20, 2024240.00240.00240.00240.00234.11-
Mar 19, 2024240.00240.00240.00240.00234.11-
Mar 18, 2024242.95242.95240.00240.00234.11306
Mar 15, 2024230.95230.95230.95230.95225.28-
Mar 14, 2024230.95230.95230.95230.95225.28-
Mar 13, 2024230.95230.95230.95230.95225.28-
Mar 12, 2024230.95230.95230.95230.95225.28-
Mar 11, 2024230.95230.95230.95230.95225.28-
Mar 8, 2024230.95230.95230.95230.95225.28-
Mar 7, 2024230.95230.95230.95230.95225.28-