Frankfurt - Delayed Quote EUR

Sandvik AB (publ) (SVKB.F)

18.91
+0.19
+(1.02%)
At close: May 9 at 5:15:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202518.8319.0618.8318.9118.91-
May 8, 202518.6818.7218.6818.7218.72-
May 7, 202518.4918.4918.4018.4018.40-
May 6, 202518.4218.4218.4218.4218.42-
May 5, 202518.7118.7118.7118.7118.71-
May 2, 202518.2418.4318.2418.4318.43-
Apr 30, 2025 0.5235375 Dividend
Apr 30, 202518.4118.4118.4118.4118.41-
Apr 29, 202518.6318.6718.4118.4112.66755
Apr 28, 202518.4418.4418.4418.4412.68-
Apr 25, 202518.3718.3818.3718.3812.64-
Apr 24, 202518.0318.0317.9417.9412.34-
Apr 23, 202517.9018.2517.9018.0512.4190
Apr 22, 202517.0017.0117.0017.0111.70-
Apr 17, 202517.0317.0316.9016.9011.62-
Apr 16, 202516.7117.0316.7117.0311.71-
Apr 15, 202517.0617.0617.0017.0511.72250
Apr 14, 202516.7816.9516.7816.9511.66113
Apr 11, 202517.0217.0216.0616.0611.0410
Apr 10, 202517.4017.4016.9916.9911.68845
Apr 9, 202516.0516.0515.6715.6710.7820
Apr 8, 202516.5616.5616.1216.3111.2220
Apr 7, 202516.1916.1915.5216.0511.041,190
Apr 4, 202517.9817.9816.8416.8411.58900
Apr 3, 202518.9118.9118.1218.1212.46875
Apr 2, 202519.3919.3919.3919.3913.33-
Apr 1, 202519.3819.3819.3819.3813.3323
Mar 31, 202519.9719.9719.3719.3713.32225
Mar 28, 202520.5920.5920.2020.2013.89456
Mar 27, 202520.8120.8120.5120.6514.20125
Mar 26, 202521.4221.4220.8920.8914.37521
Mar 25, 202521.0121.4221.0121.4214.73-
Mar 24, 202520.9021.0020.9021.0014.4426
Mar 21, 202521.0621.0620.9220.9214.39-
Mar 20, 202521.0421.2121.0421.2114.59-
Mar 19, 202521.2121.2121.1621.1614.55-
Mar 18, 202521.4521.4521.4521.4514.75-
Mar 17, 202520.8821.1920.8821.1914.57-
Mar 14, 202520.6220.6220.6220.6214.18-
Mar 13, 202520.8220.8220.8220.8214.32-
Mar 12, 202520.8020.8920.8020.8914.37100
Mar 11, 202521.1921.1921.1921.1914.57-
Mar 10, 202521.5021.5021.0821.0814.502,098
Mar 7, 202521.2121.3321.1221.3314.67600
Mar 6, 202521.1221.4521.1221.4514.75-
Mar 5, 202520.3920.9820.3920.9814.4390
Mar 4, 202520.8720.8719.8919.8913.68-
Mar 3, 202520.9021.0720.9021.0714.49-
Feb 28, 202520.7120.7120.7120.7114.24-
Feb 27, 202521.0921.0921.0921.0914.50-
Feb 26, 202521.2121.2121.2121.2114.59-
Feb 25, 202520.8620.8620.8320.8314.3285
Feb 24, 202521.4121.4120.9520.9514.4193
Feb 21, 202521.2321.2321.2321.2314.6013
Feb 20, 202520.9021.2020.9021.2014.581,450
Feb 19, 202521.4321.4421.4321.4414.74-
Feb 18, 202521.2321.4721.2321.4714.76-
Feb 17, 202521.2621.2621.2521.2514.6150
Feb 14, 202521.2521.5321.2521.3214.66440
Feb 13, 202520.6721.3020.6721.1814.566,950
Feb 12, 202520.3720.5320.3720.5314.12650
Feb 11, 202520.2920.3920.2920.3013.962,800
Feb 10, 202520.2020.3420.2020.3413.992,500
Feb 7, 202520.3220.4120.1520.1513.86565
Feb 6, 202519.8020.0019.7820.0013.75613
Feb 5, 202519.8319.8319.6519.6513.5110
Feb 4, 202519.6719.8919.6219.8913.67575
Feb 3, 202519.5019.5919.5019.5913.47-
Jan 31, 202520.1320.1320.0820.1013.82750
Jan 30, 202520.2520.2520.2520.2513.93-
Jan 29, 202520.2220.2220.1720.1713.87-
Jan 28, 202519.8820.0719.8820.0413.78250
Jan 27, 202519.9219.9419.8219.9413.72400
Jan 24, 202519.9720.1519.9720.1513.8620
Jan 23, 202519.7019.8219.7019.8113.6245
Jan 22, 202518.5018.6218.4018.4012.651,303
Jan 21, 202518.1718.3118.1718.3112.59-
Jan 20, 202518.2018.3018.2018.3012.58-
Jan 17, 202517.8618.0017.8617.9912.37580
Jan 16, 202517.9317.9517.9317.9512.35-
Jan 15, 202517.5017.5017.5017.5012.03-
Jan 14, 202517.6517.8217.5717.5712.08895
Jan 13, 202517.5917.6617.5917.6612.14-
Jan 10, 202518.0818.0818.0818.0812.44-
Jan 9, 202517.8818.1117.8818.1112.4636
Jan 8, 202517.6817.8317.6817.8112.241,001
Jan 7, 202517.6017.7517.6017.7512.21-
Jan 6, 202517.5117.8317.5117.8312.26-
Jan 3, 202517.4717.4717.4717.4712.01-
Jan 2, 202517.2017.4217.2017.4211.98-
Dec 30, 202417.3017.3117.2717.3111.90-
Dec 27, 202417.2717.3517.2717.3511.93-
Dec 23, 202417.3017.3517.3017.3511.9314
Dec 20, 202417.3317.3317.2517.2511.861,700
Dec 19, 202417.5717.5717.5617.5612.07-
Dec 18, 202417.9117.9117.9117.9112.31-
Dec 17, 202417.7817.9117.7817.9112.311,200
Dec 16, 202418.0318.0317.8917.8912.30400
Dec 13, 202418.1418.1418.0918.0912.44-
Dec 12, 202418.4718.4718.1518.1512.481,730
Dec 11, 202418.4418.5118.4318.5112.732,100
Dec 10, 202418.6318.6318.5018.5012.73-
Dec 9, 202418.4118.7618.4118.7212.871,280
Dec 6, 202418.2918.4218.2918.4012.652,000
Dec 5, 202418.2718.4118.2718.3012.58150
Dec 4, 202418.0318.2218.0318.1812.502,000
Dec 3, 202417.8817.8817.8717.8712.29-
Dec 2, 202417.2917.8717.2917.8712.29-
Nov 29, 202417.3517.5017.3517.5012.04-
Nov 28, 202417.4017.5817.4017.4111.972,300
Nov 27, 202417.1817.1817.1817.1811.81-
Nov 26, 202417.3017.3417.3017.3311.911,049
Nov 25, 202417.5017.6717.5017.5612.071,150
Nov 22, 202417.3117.3117.3117.3111.90-
Nov 21, 202417.2017.2017.1617.1611.80700
Nov 20, 202417.3717.5617.3717.4111.97200
Nov 19, 202417.5117.5117.2317.2311.85860
Nov 18, 202417.4517.6517.4517.6512.14-
Nov 15, 202417.2517.2717.2517.2711.88-
Nov 14, 202417.2217.3417.2217.3411.93-
Nov 13, 202417.2517.4017.2517.4011.96-
Nov 12, 202417.9817.9817.8217.8212.25110
Nov 11, 202418.2518.3818.2518.3412.61475
Nov 8, 202418.5818.5818.1918.1912.51-
Nov 7, 202417.9018.1117.9018.1112.46-
Nov 6, 202417.8818.2017.8818.2012.52-
Nov 5, 202417.8017.9017.8017.9012.31-
Nov 4, 202417.9318.0317.9317.9612.35473
Nov 1, 202417.8318.0617.8318.0312.40100
Oct 31, 202418.2518.2518.0218.0212.40840
Oct 30, 202418.5018.5018.5018.5012.721,000
Oct 29, 202418.5218.7818.5218.7512.90744
Oct 28, 202418.3318.4718.2518.2512.55700
Oct 25, 202418.0318.2118.0318.2112.52-
Oct 24, 202418.3018.3018.1818.1812.50750
Oct 23, 202418.0518.5818.0518.5812.77292
Oct 22, 202418.4318.4318.3518.3512.62300
Oct 21, 202418.7819.0018.7518.7512.9026
Oct 18, 202418.5819.1318.5819.1313.16600
Oct 17, 202418.7218.7218.7118.7112.87-
Oct 16, 202418.7418.9118.7418.9113.001,189
Oct 15, 202419.1419.1419.1419.1413.16-
Oct 14, 202419.2219.2219.2219.2213.21-
Oct 11, 202418.9619.0718.9619.0713.11700
Oct 10, 202419.0919.1019.0919.1013.1320
Oct 9, 202419.0519.2619.0519.1713.181,624
Oct 8, 202419.2719.2719.2419.2413.23800
Oct 7, 202419.5719.7219.5719.6113.49561
Oct 4, 202419.4419.7419.4419.6713.53500
Oct 3, 202419.5319.5319.4119.4113.35-
Oct 2, 202419.5419.6719.5419.6713.52550
Oct 1, 202419.3419.3419.3419.3413.30-
Sep 30, 202420.2320.2319.9819.9813.74-
Sep 27, 202419.9520.1019.9520.1013.82230
Sep 26, 202419.2420.0019.2420.0013.75452
Sep 25, 202418.9719.2118.9719.2113.21700
Sep 24, 202418.8318.8318.8318.8312.95-
Sep 23, 202418.7018.8318.7018.8312.95-
Sep 20, 202419.0819.0818.8118.8112.93-
Sep 19, 202418.5818.8818.5818.8812.98-
Sep 18, 202418.4018.5018.4018.5012.73-
Sep 17, 202418.0818.3418.0818.3412.61-
Sep 16, 202418.1018.1318.1018.1312.47194
Sep 13, 202417.7818.1717.7818.1712.491,500
Sep 12, 202417.5417.8317.5417.8312.26-
Sep 11, 202417.3417.6217.3417.6212.12385
Sep 10, 202417.4817.4817.4517.4512.00300
Sep 9, 202417.3017.5017.3017.5012.035
Sep 6, 202417.4317.4317.4317.4311.99-
Sep 5, 202417.6417.6417.6317.6312.12-
Sep 4, 202418.0518.0517.8017.8012.24-
Sep 3, 202418.8518.9718.8518.9713.04-
Sep 2, 202419.0219.0219.0219.0213.08-
Aug 30, 202419.0119.0119.0119.0113.07-
Aug 29, 202418.6718.6718.6718.6712.84-
Aug 28, 202418.7218.8218.7218.8212.94-
Aug 27, 202418.6418.8418.6418.6712.84875
Aug 26, 202418.6018.8018.6018.8012.93-
Aug 23, 202418.5618.8018.5618.8012.93120
Aug 22, 202418.4818.7418.4818.7412.891
Aug 21, 202418.5218.5218.5218.5212.74-
Aug 20, 202418.4618.4618.4618.4612.69-
Aug 19, 202417.8717.8717.8717.8712.29-
Aug 16, 202418.0118.0918.0118.0912.44800
Aug 15, 202417.7117.7117.7117.7112.18-
Aug 14, 202417.6017.7817.6017.7812.23-
Aug 13, 202417.4417.6417.4417.6412.13120
Aug 12, 202418.0218.0217.8017.8012.24112
Aug 9, 202417.6218.0217.6217.6912.1649
Aug 8, 202417.5617.7117.5617.7112.18-
Aug 7, 202417.3817.3817.3817.3811.95-
Aug 6, 202417.4117.4417.4117.4412.00-
Aug 5, 202417.3417.3617.3417.3611.94555
Aug 2, 202418.3418.3418.3418.3412.61-
Aug 1, 202418.6918.6918.6618.6612.83100
Jul 31, 202418.6418.7718.6418.7712.9150
Jul 30, 202418.3818.5518.3818.5512.76100
Jul 29, 202418.4718.4718.4318.4312.68250
Jul 26, 202418.3118.5718.3118.5712.77150
Jul 25, 202418.2218.2218.1018.1012.451,733
Jul 24, 202418.1018.1718.1018.1712.49231
Jul 23, 202418.3118.3118.3118.3112.591,000
Jul 22, 202418.6518.6518.6418.6412.811,000
Jul 19, 202418.3918.7918.0818.3312.602,250
Jul 18, 202418.5018.6118.3918.6112.80550
Jul 17, 202418.5318.5718.5318.5712.77524
Jul 16, 202418.5718.5718.5718.5712.77-
Jul 15, 202418.8618.8618.7618.7612.90-
Jul 12, 202418.5119.1018.5119.1013.131
Jul 11, 202418.3118.3118.3118.3112.59-
Jul 10, 202418.1918.4518.1918.3712.63940
Jul 9, 202418.4818.4818.2818.2812.57-
Jul 8, 202418.5618.6718.5618.6212.80500
Jul 5, 202418.7519.0018.7518.8812.985
Jul 4, 202418.7218.8818.7218.8612.97259
Jul 3, 202418.6018.8418.6018.8412.96505
Jul 2, 202418.6618.8018.6618.8012.9210
Jul 1, 202418.8218.8218.7818.7812.92-
Jun 28, 202418.5218.6418.5218.6412.82-
Jun 27, 202418.6718.6818.6118.6112.80600
Jun 26, 202418.7618.7618.7318.7312.88-
Jun 25, 202419.0819.0818.8318.8312.95760
Jun 24, 202418.8819.2918.8819.2913.2710
Jun 21, 202419.0819.1418.9218.9213.012,000
Jun 20, 202419.1419.2619.1419.2613.241
Jun 19, 202419.1119.2719.1119.2713.25300
Jun 18, 202419.0819.1718.9818.9813.052,600
Jun 17, 202418.9919.1118.9919.1113.14-
Jun 14, 202419.5519.5519.0619.0613.10600
Jun 13, 202420.0520.2919.6319.6313.50523
Jun 12, 202419.6320.1619.6320.1613.86300
Jun 11, 202419.5219.5719.3019.3013.273,160
Jun 10, 202419.3319.6719.3319.6713.52100
Jun 7, 202419.7219.7319.7219.7313.56450
Jun 6, 202419.6819.9819.6819.9813.74250
Jun 5, 202419.5019.7019.5019.7013.55561
Jun 4, 202419.6419.7419.6419.7413.57-
Jun 3, 202420.1920.3319.9519.9513.72100
May 31, 202419.9220.1019.9220.1013.82-
May 30, 202419.8420.0119.8420.0113.761,000
May 29, 202420.3720.3720.0920.1113.83350
May 28, 202420.5220.6020.5220.6014.17400
May 27, 202420.4020.4020.4020.4014.03-
May 24, 202420.2420.3820.2420.3814.01600
May 23, 202420.3220.3220.3220.3213.97-
May 22, 202420.4920.4920.3920.3914.02400
May 21, 202420.2920.3220.2920.3213.97480
May 20, 202419.4719.4719.4719.4713.39-
May 17, 202419.4919.4919.4919.4913.40-
May 16, 202420.0220.0219.7219.7213.56165
May 15, 202419.8220.0619.8220.0613.79210
May 14, 202419.6719.8919.6719.8913.67385
May 13, 202419.8219.8719.8219.8713.66225
May 10, 202419.7620.0219.7619.9613.734,100
May 9, 202419.5619.9519.5619.5613.451,000