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
2023-12-29 217.80 218.90 217.30 218.10 0.8M
2023-12-28 218.60 219.00 217.10 217.80 0.9M
2023-12-27 218.20 220.50 217.80 218.40 1.1M
2023-12-22 217.60 219.00 216.90 218.10 1.0M
2023-12-21 218.00 218.20 216.70 217.90 1.5M
2023-12-20 218.60 219.50 216.80 219.00 2.6M
2023-12-19 219.00 220.70 218.90 219.90 2.4M
2023-12-18 220.00 220.90 219.00 219.00 3.3M
2023-12-15 220.00 221.70 219.30 221.10 4.6M
2023-12-14 215.00 219.40 214.80 218.90 3.2M
2023-12-13 214.00 214.20 211.80 211.80 2.6M
2023-12-12 214.00 215.50 212.60 214.00 2.8M
2023-12-11 210.80 215.00 210.10 214.80 3.1M
2023-12-08 211.10 212.20 209.50 211.10 2.8M
2023-12-07 213.00 214.80 212.80 213.70 1.8M
2023-12-06 210.50 214.40 209.90 213.40 1.7M
2023-12-05 209.00 210.20 208.10 209.20 1.3M
2023-12-04 209.30 211.00 208.50 209.30 2.1M
2023-12-01 208.40 210.80 208.30 209.70 1.9M
2023-11-30 205.20 207.90 204.40 207.00 3.9M
2023-11-29 203.80 206.80 203.20 204.40 2.5M
2023-11-28 204.50 206.00 202.80 203.80 1.7M
2023-11-27 200.30 206.20 200.20 205.80 2.0M
2023-11-24 205.00 205.00 203.30 204.00 1.5M
2023-11-23 205.50 206.20 204.60 205.20 1.1M
2023-11-22 203.70 206.90 203.70 204.60 2.6M
2023-11-21 203.40 204.30 202.80 203.10 2.3M
2023-11-20 203.00 204.30 201.80 203.70 2.0M
2023-11-17 201.50 203.90 201.10 202.30 2.8M
2023-11-16 204.80 205.70 200.40 200.70 2.8M
2023-11-15 201.10 206.30 200.30 205.50 3.7M
2023-11-14 195.95 201.00 194.95 200.70 2.2M
2023-11-13 195.50 196.55 193.85 194.80 0.8M
2023-11-10 195.50 196.00 193.60 195.50 1.1M
2023-11-09 193.15 198.25 192.65 197.50 2.2M
2023-11-08 192.60 194.40 192.35 193.25 1.1M
2023-11-07 193.95 194.65 191.80 193.30 1.8M
2023-11-06 196.85 198.00 194.35 195.15 2.2M
2023-11-03 195.00 196.35 194.75 194.75 0.7M
2023-11-02 189.85 195.85 189.80 194.10 2.9M
2023-11-01 190.55 191.55 186.50 187.75 3.8M
2023-10-31 188.50 192.65 187.90 189.60 3.8M
2023-10-30 187.80 189.50 187.15 188.50 1.8M
2023-10-27 188.30 191.00 185.75 187.20 2.6M
2023-10-26 185.45 189.85 184.25 188.60 2.7M
2023-10-25 184.45 190.55 183.60 187.65 2.9M
2023-10-24 180.25 186.10 180.25 185.50 2.6M
2023-10-23 186.75 186.80 175.65 182.55 5.4M
2023-10-20 187.70 187.70 184.75 185.40 3.6M
2023-10-19 190.00 191.85 189.50 189.95 1.9M
2023-10-18 195.00 196.90 191.40 191.75 2.4M
2023-10-17 197.80 198.20 194.05 197.10 1.8M
2023-10-16 198.35 199.70 196.95 198.45 1.5M
2023-10-13 202.50 203.30 198.05 198.60 1.7M
2023-10-12 204.00 206.20 203.00 203.50 3.0M
2023-10-11 201.80 202.60 200.50 201.70 1.4M
2023-10-10 195.00 202.60 194.85 201.80 2.2M
2023-10-09 198.05 199.25 193.85 194.00 1.4M
2023-10-06 198.65 201.10 198.05 199.70 1.8M
2023-10-05 197.00 200.20 195.80 197.75 1.4M
2023-10-04 196.00 198.20 195.45 196.50 1.7M
2023-10-03 197.75 200.50 196.90 199.15 1.5M
2023-10-02 201.20 204.00 199.10 200.60 1.5M
2023-09-29 201.30 203.30 201.00 201.60 1.5M
2023-09-28 198.60 200.70 197.45 200.70 1.3M
2023-09-27 198.10 200.40 197.30 198.00 1.5M
2023-09-26 200.00 200.10 196.10 197.90 1.7M
2023-09-25 200.50 201.50 198.50 200.80 1.5M
2023-09-22 204.00 204.20 201.10 201.10 1.7M
2023-09-21 207.40 207.70 204.00 204.30 1.4M
2023-09-20 205.20 210.00 204.60 209.30 2.4M
2023-09-19 206.80 207.70 204.30 205.50 1.1M
2023-09-18 207.10 208.40 205.70 207.60 1.2M
2023-09-15 205.00 209.40 204.70 206.80 3.1M
2023-09-14 201.40 204.30 200.50 203.40 1.7M
2023-09-13 201.90 202.80 198.45 201.70 1.8M
2023-09-12 204.80 205.50 202.80 203.10 2.0M
2023-09-11 206.20 208.00 205.50 206.90 0.8M
2023-09-08 207.20 207.70 203.00 204.50 1.0M
2023-09-07 210.80 211.00 205.90 206.60 1.3M
2023-09-06 210.50 211.70 208.50 211.00 1.2M
2023-09-05 208.40 211.90 207.50 210.70 1.3M
2023-09-04 208.70 210.70 208.70 209.00 0.9M
2023-09-01 207.00 209.90 206.70 208.40 1.1M
2023-08-31 209.50 209.90 207.20 207.40 2.2M
2023-08-30 210.30 210.50 207.00 208.70 1.4M
2023-08-29 206.60 209.90 206.50 209.50 2.8M
2023-08-28 203.10 206.20 203.10 205.10 1.4M
2023-08-25 201.40 203.30 200.40 201.40 1.4M
2023-08-24 205.00 206.40 201.40 201.80 1.7M
2023-08-23 204.50 205.40 202.70 203.60 1.1M
2023-08-22 201.50 204.40 200.90 203.60 1.4M
2023-08-21 202.30 203.20 200.20 200.80 1.0M
2023-08-18 200.50 203.20 199.60 202.40 1.6M
2023-08-17 203.10 203.30 201.10 201.30 1.1M
2023-08-16 202.40 205.10 202.30 204.50 0.7M
2023-08-15 206.60 207.10 202.70 203.80 1.1M
2023-08-14 204.00 208.30 203.90 206.60 1.3M
2023-08-11 205.90 206.20 204.30 205.70 0.7M
2023-08-10 206.40 208.00 204.60 206.50 1.3M
2023-08-09 205.50 208.30 205.50 206.20 1.1M
2023-08-08 205.00 206.70 202.00 203.50 1.2M
2023-08-07 205.20 207.50 204.20 207.30 1.0M
2023-08-04 207.50 207.50 204.40 206.30 1.0M
2023-08-03 209.40 210.10 205.00 206.00 1.6M
2023-08-02 211.80 212.40 207.90 211.20 1.4M
2023-08-01 212.50 215.30 212.30 214.10 1.3M
2023-07-31 210.20 214.60 209.20 213.80 2.9M
2023-07-28 210.80 210.90 208.90 210.20 1.2M
2023-07-27 208.60 211.70 208.10 210.80 1.4M
2023-07-26 210.00 210.50 206.50 208.00 1.9M
2023-07-25 207.50 211.40 206.40 211.00 1.7M
2023-07-24 204.60 207.40 203.90 207.30 1.1M
2023-07-21 204.50 205.80 202.30 205.20 1.2M
2023-07-20 203.30 205.30 201.40 205.30 1.6M
2023-07-19 209.80 213.00 201.70 205.40 2.6M
2023-07-18 204.00 209.20 203.80 209.10 1.9M
2023-07-17 202.00 204.60 201.00 204.10 1.3M
2023-07-14 204.60 206.50 202.30 203.40 1.8M
2023-07-13 209.90 209.90 205.60 205.90 2.2M
2023-07-12 206.90 208.60 205.30 208.60 1.3M
2023-07-11 205.40 206.20 202.70 205.80 1.3M
2023-07-10 202.70 203.90 200.90 203.60 1.2M
2023-07-07 200.30 203.60 197.45 202.70 2.0M
2023-07-06 203.20 203.40 199.60 200.60 2.2M
2023-07-05 207.80 208.20 204.70 204.70 2.1M
2023-07-04 211.30 211.60 207.40 208.90 1.2M
2023-07-03 211.60 212.40 210.60 211.30 1.1M
2023-06-30 207.60 210.70 207.40 210.20 1.9M
2023-06-29 205.70 207.30 205.30 205.80 1.3M
2023-06-28 205.70 208.50 205.70 206.30 1.2M
2023-06-27 204.60 206.20 202.40 205.20 2.7M
2023-06-26 203.60 206.10 201.00 205.20 1.9M
2023-06-22 204.00 204.20 202.10 203.70 1.5M
2023-06-21 205.00 206.30 203.80 205.50 2.4M
2023-06-20 210.00 210.50 203.40 204.60 4.1M
2023-06-19 213.20 213.50 210.80 210.80 1.9M
2023-06-16 214.00 214.70 212.80 214.60 3.7M
2023-06-15 211.70 214.50 210.90 212.90 2.5M
2023-06-14 211.70 213.70 210.20 213.70 2.0M
2023-06-13 209.60 212.00 209.40 211.60 2.3M
2023-06-12 208.40 209.10 205.50 207.10 1.4M
2023-06-09 210.40 210.50 207.00 207.00 2.1M
2023-06-08 206.50 212.00 206.50 211.00 2.4M
2023-06-07 204.60 208.50 203.90 207.90 2.4M
2023-06-05 203.10 206.60 202.80 203.90 2.0M
2023-06-02 196.00 204.10 196.00 203.30 2.7M
2023-06-01 192.50 194.90 191.50 194.15 1.5M
2023-05-31 194.30 194.30 190.65 190.65 6.4M
2023-05-30 198.05 199.70 195.90 195.95 1.9M
2023-05-29 199.25 199.80 197.15 197.90 0.6M
2023-05-26 196.30 199.00 195.60 198.35 1.7M
2023-05-25 197.70 198.00 194.25 195.25 2.4M
2023-05-24 200.60 200.60 196.50 197.50 2.2M
2023-05-23 204.20 204.90 201.20 201.90 2.0M
2023-05-22 205.30 206.00 203.90 205.20 1.8M
2023-05-19 206.60 208.30 204.40 206.70 2.2M
2023-05-17 200.00 202.10 199.75 201.30 1.4M
2023-05-16 202.20 202.50 199.35 200.30 1.9M
2023-05-15 202.00 203.70 201.60 203.50 1.6M
2023-05-12 200.00 201.00 198.40 200.90 1.6M
2023-05-11 203.20 206.20 198.25 199.25 2.6M
2023-05-10 205.70 207.10 201.30 203.20 1.8M
2023-05-09 207.00 207.00 203.00 205.20 1.6M
2023-05-08 206.50 208.40 205.50 207.30 1.5M
2023-05-05 205.10 206.30 201.70 206.20 2.0M
2023-05-04 207.90 208.10 202.80 204.30 2.6M
2023-05-03 209.60 210.40 207.60 207.90 2.0M
2023-05-02 209.80 211.30 207.60 208.60 3.0M
2023-04-28 208.50 208.90 205.90 208.50 3.1M
2023-04-27 213.50 217.00 210.40 211.50 4.3M
2023-04-26 214.30 214.30 210.90 214.20 3.2M
2023-04-25 217.50 217.50 212.40 214.50 2.7M
2023-04-24 216.80 219.20 215.20 217.80 2.0M
2023-04-21 224.40 225.80 213.80 215.20 5.3M
2023-04-20 224.80 226.30 224.00 224.40 2.3M
2023-04-19 224.40 225.40 223.60 224.60 1.6M
2023-04-18 224.90 227.40 224.00 225.10 1.9M
2023-04-17 223.00 225.10 222.20 224.60 1.9M
2023-04-14 218.50 222.00 218.50 221.30 1.9M
2023-04-13 220.60 221.90 218.20 220.20 1.8M
2023-04-12 219.00 223.90 218.50 220.60 2.8M
2023-04-11 215.00 216.60 212.20 216.00 2.4M
2023-04-06 213.60 214.60 212.10 212.80 1.0M
2023-04-05 218.50 218.60 211.10 213.00 2.1M
2023-04-04 220.80 223.20 218.30 219.10 2.4M
2023-04-03 219.00 221.10 217.40 219.50 1.8M
2023-03-31 217.50 220.20 215.10 219.80 1.9M
2023-03-30 213.30 217.00 212.80 217.00 2.1M
2023-03-29 208.10 213.90 207.70 213.40 3.0M
2023-03-28 205.40 206.80 203.70 206.30 2.2M
2023-03-27 203.00 204.30 201.00 202.90 1.8M
2023-03-24 206.40 206.40 199.70 200.30 1.8M
2023-03-23 206.60 207.00 203.20 206.60 1.8M
2023-03-22 206.70 208.20 205.80 207.00 1.6M
2023-03-21 207.20 207.40 205.30 206.50 1.7M
2023-03-20 199.75 205.40 196.10 204.30 2.7M
2023-03-17 204.50 206.40 198.70 200.50 4.9M
2023-03-16 202.50 203.90 198.80 203.60 3.2M
2023-03-15 210.10 210.30 199.05 199.05 3.4M
2023-03-14 204.00 212.10 203.10 210.80 2.7M
2023-03-13 209.70 209.70 200.60 204.00 3.1M
2023-03-10 212.00 212.20 206.90 208.00 3.3M
2023-03-09 220.00 220.90 214.70 215.90 2.7M
2023-03-08 219.40 220.60 218.50 219.80 2.3M
2023-03-07 223.00 224.10 219.00 219.60 1.9M
2023-03-06 223.00 224.30 221.60 223.70 1.9M
2023-03-03 218.30 222.80 218.30 222.50 1.5M
2023-03-02 216.30 218.40 215.90 217.60 1.7M
2023-03-01 217.00 221.00 216.20 217.80 1.9M
2023-02-28 213.80 216.70 212.80 215.80 2.1M
2023-02-27 214.10 216.20 213.60 214.10 1.2M
2023-02-24 215.90 216.60 211.40 212.60 2.0M
2023-02-23 214.50 217.20 214.40 215.70 1.5M
2023-02-22 213.70 214.90 211.40 214.50 1.7M
2023-02-21 217.40 219.70 213.80 213.90 1.8M
2023-02-20 219.40 219.80 217.00 219.20 1.4M
2023-02-17 217.80 219.40 215.80 218.40 1.7M
2023-02-16 219.90 220.80 217.80 219.30 2.0M
2023-02-15 215.00 219.70 214.10 219.10 2.1M
2023-02-14 216.90 217.40 214.30 215.50 1.9M
2023-02-13 217.50 217.70 215.60 216.80 2.0M
2023-02-10 219.90 220.90 213.80 215.40 1.4M
2023-02-09 224.00 224.80 219.70 220.90 1.8M
2023-02-08 223.50 224.00 221.60 222.10 2.0M
2023-02-07 221.00 222.90 219.60 221.10 1.0M
2023-02-06 224.70 224.70 219.40 220.10 1.7M
2023-02-03 223.20 225.00 221.20 225.00 1.6M
2023-02-02 219.50 223.70 219.30 223.70 2.3M
2023-02-01 216.20 218.10 215.90 217.80 1.7M
2023-01-31 215.60 216.30 212.70 215.40 2.2M
2023-01-30 217.40 217.70 214.90 216.20 1.3M
2023-01-27 216.10 219.80 215.70 218.50 1.7M
2023-01-26 217.60 217.90 214.70 215.40 2.4M
2023-01-25 217.40 217.90 214.70 216.40 1.7M
2023-01-24 218.00 218.90 215.30 217.10 2.1M
2023-01-23 215.00 217.10 213.50 217.10 2.7M
2023-01-20 206.00 214.80 206.00 214.80 4.8M
2023-01-19 212.50 212.60 204.20 204.90 5.0M
2023-01-18 211.10 216.00 210.90 214.00 2.6M
2023-01-17 210.90 212.80 208.70 210.50 2.7M
2023-01-16 210.00 211.40 207.00 211.40 1.7M
2023-01-13 208.30 210.50 207.50 209.50 2.0M
2023-01-12 206.50 210.60 205.60 208.60 2.7M
2023-01-11 203.00 205.60 203.00 204.50 2.2M
2023-01-10 203.80 203.90 199.90 203.00 2.0M
2023-01-09 199.50 205.70 199.50 205.20 2.4M
2023-01-05 193.10 198.35 192.40 198.35 1.3M
2023-01-04 193.45 195.30 192.40 192.90 2.0M
2023-01-03 192.15 194.25 191.70 193.05 1.2M
2023-01-02 190.65 192.90 189.05 192.90 0.9M