Sandvik AB

SAND
🏛️ sweden →
261.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 242.03 242.50 240.31 240.41 1.8M
2021-12-29 242.03 243.07 240.60 242.31 1.3M
2021-12-28 239.84 242.50 239.55 242.50 1.1M
2021-12-27 238.70 240.70 238.51 239.65 1.1M
2021-12-23 230.32 240.12 230.23 239.74 2.3M
2021-12-22 226.51 230.13 225.75 230.13 1.3M
2021-12-21 227.09 228.04 225.18 226.51 1.5M
2021-12-20 219.28 224.90 218.23 224.90 2.5M
2021-12-17 226.51 227.66 223.47 224.71 2.5M
2021-12-16 227.18 228.13 225.18 227.85 2.3M
2021-12-15 221.57 224.14 221.18 222.71 2.2M
2021-12-14 224.04 225.66 221.18 221.57 2.2M
2021-12-13 224.14 227.56 222.71 222.71 1.7M
2021-12-10 223.56 225.56 222.71 223.47 1.2M
2021-12-09 226.51 227.28 223.18 224.99 2.1M
2021-12-08 227.94 230.04 224.52 225.85 2.3M
2021-12-07 225.85 228.80 225.37 228.13 2.5M
2021-12-06 220.71 224.14 219.19 223.66 2.1M
2021-12-03 221.95 222.80 218.04 218.14 2.3M
2021-12-02 217.28 220.14 215.66 219.66 2.5M
2021-12-01 215.66 220.80 215.00 220.61 2.1M
2021-11-30 215.09 217.57 210.43 213.57 5.8M
2021-11-29 218.71 221.09 216.52 218.33 2.0M
2021-11-26 219.38 220.52 215.76 216.43 4.4M
2021-11-25 226.13 228.70 225.66 227.66 1.6M
2021-11-24 224.61 227.47 224.04 225.75 2.1M
2021-11-23 225.56 226.61 222.80 223.85 2.3M
2021-11-22 223.85 228.51 223.66 226.51 3.7M
2021-11-19 221.95 222.99 217.85 221.18 2.7M
2021-11-18 225.09 226.51 221.66 221.95 2.1M
2021-11-17 219.76 225.09 219.66 225.09 3.9M
2021-11-16 214.90 218.90 214.62 218.23 1.5M
2021-11-15 215.00 215.66 214.14 214.90 1.2M
2021-11-12 213.86 215.76 212.52 215.76 1.3M
2021-11-11 210.91 215.00 210.53 213.86 1.9M
2021-11-10 212.24 212.43 208.43 211.00 1.7M
2021-11-09 212.81 213.76 211.29 211.76 1.5M
2021-11-08 210.05 213.57 209.29 212.81 1.6M
2021-11-05 210.62 211.10 209.67 210.33 0.7M
2021-11-04 209.00 211.29 208.05 210.81 1.9M
2021-11-03 207.48 209.10 206.62 207.57 1.4M
2021-11-02 207.96 208.72 205.77 207.96 1.3M
2021-11-01 207.86 209.86 207.10 207.96 1.2M
2021-10-29 206.43 207.86 205.58 207.00 2.2M
2021-10-28 206.05 207.67 205.58 207.48 1.9M
2021-10-27 208.43 210.33 205.48 206.62 3.0M
2021-10-26 210.05 212.14 209.10 209.67 2.7M
2021-10-25 214.52 215.09 208.05 210.05 2.8M
2021-10-22 209.76 214.71 209.57 213.95 3.7M
2021-10-21 204.62 209.19 204.15 208.91 2.4M
2021-10-20 207.57 209.57 203.67 205.48 3.9M
2021-10-19 206.53 208.24 204.81 207.67 3.5M
2021-10-18 201.58 212.90 199.87 202.72 4.6M
2021-10-15 202.82 203.96 201.01 202.05 2.2M
2021-10-14 199.87 202.05 199.10 201.67 1.8M
2021-10-13 197.49 199.48 195.20 198.82 2.1M
2021-10-12 194.82 198.06 193.77 197.49 2.1M
2021-10-11 197.30 198.44 195.01 197.68 1.5M
2021-10-08 197.68 200.72 196.44 197.30 2.6M
2021-10-07 193.11 197.87 193.11 196.82 2.8M
2021-10-06 190.73 192.92 189.06 189.97 2.5M
2021-10-05 188.73 193.20 187.97 193.20 1.8M
2021-10-04 188.92 191.40 187.30 188.73 1.8M
2021-10-01 186.73 190.92 185.45 189.73 2.2M
2021-09-30 192.06 192.25 189.59 191.49 2.6M
2021-09-29 192.54 193.11 190.21 190.63 2.4M
2021-09-28 196.06 196.44 191.49 192.35 2.5M
2021-09-27 200.15 201.10 197.01 197.11 1.7M
2021-09-24 200.06 200.06 198.15 198.82 1.7M
2021-09-23 198.44 202.53 198.06 200.34 2.4M
2021-09-22 193.01 197.49 193.01 196.82 2.3M
2021-09-21 194.54 195.49 191.59 191.68 2.4M
2021-09-20 199.10 199.10 192.73 193.77 3.6M
2021-09-17 208.05 209.19 201.20 201.86 3.4M
2021-09-16 205.58 209.19 205.20 206.72 1.8M
2021-09-15 206.72 207.77 204.81 205.58 2.1M
2021-09-14 207.29 208.15 205.58 206.72 1.9M
2021-09-13 210.33 212.24 207.48 207.86 2.0M
2021-09-10 208.72 212.24 208.72 209.67 1.8M
2021-09-09 207.00 210.05 205.96 208.72 1.5M
2021-09-08 214.52 214.52 208.53 208.53 2.3M
2021-09-07 213.38 216.43 213.00 215.66 1.4M
2021-09-06 210.43 215.00 210.43 213.95 1.4M
2021-09-03 210.62 212.90 210.05 210.05 1.7M
2021-09-02 209.48 211.10 208.62 210.62 1.2M
2021-09-01 210.24 211.76 207.86 209.29 1.8M
2021-08-31 216.81 217.57 209.00 209.38 3.8M
2021-08-30 213.00 216.33 212.81 215.57 1.9M
2021-08-27 212.24 212.81 209.67 212.52 1.3M
2021-08-26 210.43 213.00 209.95 212.24 1.8M
2021-08-25 206.05 211.67 205.20 211.19 2.4M
2021-08-24 206.05 206.81 204.15 205.86 1.2M
2021-08-23 204.34 206.05 203.20 205.29 1.5M
2021-08-20 200.82 203.29 199.39 202.82 2.1M
2021-08-19 204.15 204.15 198.06 201.10 3.5M
2021-08-18 212.05 212.33 205.86 207.10 1.8M
2021-08-17 211.67 211.95 209.95 210.81 1.5M
2021-08-16 215.76 215.76 211.00 211.86 1.4M
2021-08-13 218.81 219.66 216.24 216.52 0.9M
2021-08-12 214.81 219.09 214.62 218.90 2.0M
2021-08-11 210.72 214.71 210.72 214.52 1.1M
2021-08-10 211.48 212.33 210.05 211.00 1.1M
2021-08-09 211.29 212.14 210.05 211.57 0.9M
2021-08-06 212.43 213.38 210.81 211.86 1.1M
2021-08-05 213.95 214.05 211.38 211.67 1.4M
2021-08-04 214.62 216.33 213.19 214.14 1.6M
2021-08-03 213.38 214.05 211.86 213.09 1.4M
2021-08-02 215.28 216.62 212.90 212.90 1.3M
2021-07-30 215.00 215.66 212.81 213.48 1.9M
2021-07-29 215.47 217.00 214.33 216.52 1.2M
2021-07-28 214.62 215.09 213.00 214.43 1.2M
2021-07-27 214.90 215.19 212.62 214.43 1.3M
2021-07-26 215.00 216.81 213.67 215.85 1.4M
2021-07-23 215.09 216.52 212.52 215.95 1.4M
2021-07-22 213.86 216.14 213.19 214.14 1.7M
2021-07-21 209.38 212.52 207.86 212.24 2.1M
2021-07-20 207.38 209.29 204.81 208.15 2.3M
2021-07-19 206.91 209.19 203.77 205.10 3.0M
2021-07-16 218.81 220.04 202.34 206.34 6.0M
2021-07-15 217.95 220.42 216.52 217.09 1.9M
2021-07-14 215.57 220.80 215.09 220.04 2.4M
2021-07-13 214.24 218.33 214.24 216.52 2.1M
2021-07-12 213.19 214.05 210.81 213.76 1.1M
2021-07-09 210.72 212.90 209.86 212.71 1.8M
2021-07-08 212.33 212.43 207.77 209.57 1.5M
2021-07-07 209.38 212.81 209.29 212.33 1.6M
2021-07-06 211.67 213.09 207.96 207.96 2.5M
2021-07-05 210.53 211.86 208.15 211.48 1.3M
2021-07-02 210.81 212.43 209.76 210.33 2.1M
2021-07-01 209.10 211.48 208.53 209.48 1.6M
2021-06-30 210.05 211.48 205.67 208.05 2.2M
2021-06-29 207.96 211.57 207.19 211.19 2.1M
2021-06-28 206.62 209.29 205.58 208.15 1.8M
2021-06-24 206.15 207.96 205.48 205.77 1.7M
2021-06-23 206.91 207.77 204.91 205.67 1.4M
2021-06-22 208.34 208.34 204.91 206.53 2.1M
2021-06-21 202.91 207.77 200.53 207.10 2.4M
2021-06-18 210.53 212.33 203.86 204.62 5.1M
2021-06-17 210.91 213.86 209.57 210.33 2.5M
2021-06-16 211.67 212.33 208.15 210.91 3.0M
2021-06-15 211.38 212.71 209.57 211.29 2.1M
2021-06-14 214.33 215.00 209.95 210.43 2.1M
2021-06-11 214.24 215.95 212.33 213.48 1.8M
2021-06-10 217.00 217.85 214.24 214.24 3.0M
2021-06-09 216.43 217.28 213.95 216.71 2.3M
2021-06-08 215.28 219.47 213.76 216.52 3.0M
2021-06-07 214.33 216.33 213.86 215.09 1.9M
2021-06-04 216.05 217.85 213.29 214.33 2.1M
2021-06-03 213.76 216.14 211.76 216.05 2.5M
2021-06-02 213.67 215.00 212.33 213.57 1.5M
2021-06-01 209.48 214.81 209.48 213.48 2.4M
2021-05-31 210.43 211.38 208.05 208.05 1.6M
2021-05-28 210.33 211.38 209.10 210.43 1.9M
2021-05-27 204.62 210.72 203.48 209.57 3.4M
2021-05-26 208.43 209.19 203.96 204.81 2.9M
2021-05-25 208.24 210.72 207.86 207.86 1.7M
2021-05-24 209.10 209.38 206.81 207.96 1.3M
2021-05-21 210.33 210.81 207.19 208.81 2.6M
2021-05-20 208.72 209.76 204.15 209.00 4.7M
2021-05-19 214.62 214.71 205.29 206.81 5.6M
2021-05-18 218.71 221.37 218.52 219.85 2.3M
2021-05-17 218.90 221.57 217.00 217.28 2.6M
2021-05-14 221.66 222.80 218.42 221.85 2.9M
2021-05-12 217.28 222.04 216.90 218.71 1.5M
2021-05-11 221.37 221.37 214.71 217.85 3.7M
2021-05-10 218.61 222.90 217.38 222.90 3.0M
2021-05-07 219.57 221.28 215.85 217.57 2.8M
2021-05-06 214.62 218.04 212.43 218.04 3.6M
2021-05-05 207.86 215.47 207.19 215.09 4.0M
2021-05-04 207.38 208.72 204.15 205.48 4.6M
2021-05-03 200.63 205.86 200.63 204.91 3.0M
2021-04-30 204.15 205.20 199.20 199.20 2.2M
2021-04-29 208.15 208.81 202.63 203.67 2.9M
2021-04-28 209.76 210.91 204.81 207.48 4.1M
2021-04-27 217.00 217.38 213.38 215.28 2.3M
2021-04-26 218.90 219.00 215.47 217.00 2.4M
2021-04-23 213.67 218.61 212.43 218.14 2.5M
2021-04-22 217.57 219.47 211.48 213.67 3.1M
2021-04-21 215.09 218.61 213.19 216.24 4.2M
2021-04-20 227.09 230.99 212.43 215.00 7.5M
2021-04-19 231.75 232.03 227.09 227.09 3.3M
2021-04-16 225.75 231.65 224.33 231.65 3.0M
2021-04-15 225.66 228.23 225.56 226.13 2.6M
2021-04-14 228.70 229.18 223.75 224.23 3.2M
2021-04-13 229.18 230.99 227.18 228.13 2.4M
2021-04-12 231.27 231.94 227.18 227.85 2.2M
2021-04-09 229.08 231.08 228.42 231.08 1.6M
2021-04-08 229.66 231.84 227.28 228.61 2.3M
2021-04-07 231.65 232.42 227.85 228.23 2.5M
2021-04-06 231.08 232.51 229.18 231.46 3.0M
2021-04-01 227.56 230.04 225.66 229.94 1.1M
2021-03-31 227.94 227.94 224.61 227.09 2.3M
2021-03-30 221.76 228.04 221.47 228.04 2.7M
2021-03-29 223.18 223.37 219.76 220.61 3.4M
2021-03-26 218.61 224.04 218.14 223.18 2.5M
2021-03-25 221.47 221.76 213.95 217.38 3.3M
2021-03-24 215.76 222.42 214.90 221.76 2.9M
2021-03-23 221.28 221.95 214.52 216.43 3.6M
2021-03-22 223.09 225.75 220.99 223.94 2.2M
2021-03-19 225.09 228.13 222.80 224.52 3.9M
2021-03-18 226.51 229.27 225.09 228.32 1.9M
2021-03-17 223.85 227.18 223.85 225.47 2.9M
2021-03-16 225.56 227.28 223.85 224.42 2.8M
2021-03-15 229.85 230.99 224.99 225.56 2.2M
2021-03-12 227.47 229.85 226.42 229.85 2.1M
2021-03-11 225.09 229.18 223.66 228.61 2.2M
2021-03-10 227.47 228.04 223.56 225.09 3.4M
2021-03-09 230.70 231.65 226.23 228.13 2.7M
2021-03-08 220.71 230.89 219.95 230.70 3.5M
2021-03-05 217.66 221.47 215.66 218.81 2.0M
2021-03-04 218.81 220.80 217.00 218.71 2.4M
2021-03-03 222.23 223.09 219.00 220.14 1.8M
2021-03-02 219.09 221.76 218.61 220.71 1.8M
2021-03-01 217.19 219.95 217.09 219.85 2.4M
2021-02-26 218.42 219.95 215.38 215.76 3.2M
2021-02-25 221.37 223.56 219.47 219.47 2.2M
2021-02-24 213.19 220.99 212.71 220.33 2.6M
2021-02-23 216.71 217.76 211.86 213.19 3.0M
2021-02-22 213.57 215.57 212.71 215.00 2.6M
2021-02-19 208.43 215.09 208.43 215.09 3.5M
2021-02-18 207.48 209.57 206.43 207.96 2.0M
2021-02-17 206.24 210.33 206.15 207.96 2.9M
2021-02-16 204.81 208.43 204.81 207.19 1.7M
2021-02-15 206.53 207.00 204.81 205.20 1.4M
2021-02-12 205.39 206.62 203.48 205.67 1.9M
2021-02-11 205.58 207.10 204.72 205.77 1.5M
2021-02-10 205.58 207.29 203.67 205.10 2.1M
2021-02-09 206.34 206.53 204.05 205.01 1.7M
2021-02-08 203.86 206.24 202.05 206.24 1.9M
2021-02-05 203.20 203.86 201.29 203.10 2.1M
2021-02-04 203.77 204.05 201.29 202.53 1.8M
2021-02-03 203.10 204.05 200.44 203.48 1.8M
2021-02-02 199.58 204.34 199.39 200.91 2.9M
2021-02-01 200.25 202.44 199.48 201.86 1.9M
2021-01-29 201.39 203.96 198.15 198.72 3.0M
2021-01-28 202.72 203.86 196.82 202.34 2.9M
2021-01-27 211.29 211.29 201.10 203.96 4.7M
2021-01-26 206.43 212.33 206.15 210.91 2.4M
2021-01-25 210.33 212.71 206.91 206.91 3.2M
2021-01-22 207.67 209.57 206.81 208.43 2.7M
2021-01-21 210.33 211.57 203.86 207.19 5.2M
2021-01-20 206.05 209.00 205.29 206.91 2.6M
2021-01-19 210.53 211.00 203.86 205.58 2.3M
2021-01-18 207.00 208.05 205.77 206.43 1.4M
2021-01-15 207.67 210.33 206.43 207.86 3.6M
2021-01-14 206.91 208.53 206.43 207.48 1.6M
2021-01-13 207.48 210.05 206.62 207.10 2.6M
2021-01-12 207.10 212.24 207.00 209.67 2.6M
2021-01-11 203.96 207.77 203.96 205.77 2.0M
2021-01-08 208.43 208.43 203.86 205.48 2.4M
2021-01-07 199.39 206.15 197.96 205.48 4.5M
2021-01-05 191.59 194.82 190.82 192.25 1.3M
2021-01-04 192.73 197.58 192.25 193.11 2.4M