Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,278.11 -1,303.16 (-2.12%) CMC Crypto 200
1,257.23 -26.60 (-2.07%)
Sandvik AB (publ) (SAND.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 213.30 | 213.80 | 211.90 | 212.40 | 212.40 | 1,754,263 |
| 27 Jun 2024 | 212.20 | 213.70 | 210.90 | 212.10 | 212.10 | 1,832,468 |
| 26 Jun 2024 | 213.60 | 214.20 | 211.00 | 212.30 | 212.30 | 2,695,124 |
| 25 Jun 2024 | 216.10 | 216.50 | 212.00 | 212.00 | 212.00 | 2,732,743 |
| 24 Jun 2024 | 210.30 | 217.90 | 209.50 | 217.30 | 217.30 | 2,370,701 |
| 20 Jun 2024 | 216.00 | 217.70 | 215.10 | 216.20 | 216.20 | 3,298,538 |
| 19 Jun 2024 | 216.70 | 217.50 | 215.60 | 216.20 | 216.20 | 1,150,266 |
| 18 Jun 2024 | 216.80 | 217.00 | 213.90 | 216.00 | 216.00 | 1,916,341 |
| 17 Jun 2024 | 216.60 | 217.10 | 214.20 | 215.50 | 215.50 | 2,350,879 |
| 14 Jun 2024 | 222.00 | 222.40 | 214.80 | 215.70 | 215.70 | 3,161,260 |
| 13 Jun 2024 | 228.50 | 228.50 | 221.40 | 221.70 | 221.70 | 2,696,403 |
| 12 Jun 2024 | 221.00 | 226.60 | 221.00 | 225.30 | 225.30 | 2,416,111 |
| 11 Jun 2024 | 222.30 | 223.00 | 219.30 | 219.80 | 219.80 | 1,720,577 |
| 10 Jun 2024 | 222.30 | 222.60 | 218.80 | 221.70 | 221.70 | 2,161,873 |
| 07 Jun 2024 | 225.50 | 226.10 | 224.00 | 224.80 | 224.80 | 2,548,900 |
| 05 Jun 2024 | 223.90 | 224.80 | 223.10 | 224.20 | 224.20 | 1,633,279 |
| 04 Jun 2024 | 225.00 | 225.30 | 222.70 | 222.70 | 222.70 | 1,839,091 |
| 03 Jun 2024 | 233.60 | 234.90 | 225.30 | 225.40 | 225.40 | 1,785,763 |
| 31 May 2024 | 230.50 | 231.30 | 229.30 | 230.50 | 230.50 | 3,156,629 |
| 30 May 2024 | 230.50 | 231.30 | 229.20 | 230.50 | 230.50 | 1,295,687 |
| 29 May 2024 | 234.70 | 235.20 | 231.50 | 231.70 | 231.70 | 1,984,145 |
| 28 May 2024 | 239.20 | 239.60 | 234.80 | 236.50 | 236.50 | 1,749,874 |
| 27 May 2024 | 238.40 | 239.20 | 237.30 | 239.20 | 239.20 | 1,114,324 |
| 24 May 2024 | 237.00 | 238.10 | 235.70 | 238.10 | 238.10 | 1,487,032 |
| 23 May 2024 | 238.00 | 240.50 | 237.60 | 239.10 | 239.10 | 1,965,317 |
| 22 May 2024 | 239.30 | 239.90 | 236.90 | 238.00 | 238.00 | 1,902,205 |
| 21 May 2024 | 238.00 | 240.00 | 236.80 | 240.00 | 240.00 | 2,025,776 |
| 20 May 2024 | 229.30 | 238.70 | 228.90 | 238.70 | 238.70 | 2,154,330 |
| 17 May 2024 | 228.50 | 228.90 | 226.70 | 228.50 | 228.50 | 1,857,388 |
| 16 May 2024 | 235.10 | 235.10 | 228.80 | 229.60 | 229.60 | 2,470,239 |
| 15 May 2024 | 234.50 | 237.30 | 233.70 | 234.50 | 234.50 | 1,251,267 |
| 14 May 2024 | 232.50 | 234.30 | 230.60 | 233.80 | 233.80 | 1,622,883 |
| 13 May 2024 | 233.70 | 233.70 | 231.80 | 232.50 | 232.50 | 952,243 |
| 10 May 2024 | 234.50 | 234.60 | 232.00 | 233.10 | 233.10 | 1,734,359 |
| 08 May 2024 | 228.60 | 233.00 | 228.10 | 232.90 | 232.90 | 1,531,914 |
| 07 May 2024 | 227.20 | 229.70 | 225.00 | 229.50 | 229.50 | 2,941,003 |
| 06 May 2024 | 221.10 | 224.70 | 220.10 | 224.10 | 224.10 | 1,403,945 |
| 03 May 2024 | 220.20 | 221.60 | 219.00 | 219.70 | 219.70 | 1,606,956 |
| 02 May 2024 | 220.60 | 221.40 | 217.70 | 218.90 | 218.90 | 3,315,537 |
| 30 Apr 2024 | 221.50 | 223.50 | 220.60 | 222.70 | 222.70 | 2,187,568 |
| 30 Apr 2024 | 5.5 Dividend | |||||
| 29 Apr 2024 | 227.70 | 228.10 | 225.50 | 226.60 | 221.10 | 2,306,164 |
| 26 Apr 2024 | 224.50 | 228.50 | 224.00 | 227.30 | 221.78 | 1,977,836 |
| 25 Apr 2024 | 226.10 | 226.20 | 221.20 | 222.60 | 217.20 | 2,340,682 |
| 24 Apr 2024 | 231.50 | 231.50 | 227.10 | 228.30 | 222.76 | 2,609,258 |
| 23 Apr 2024 | 228.50 | 230.10 | 226.30 | 229.30 | 223.73 | 3,770,826 |
| 22 Apr 2024 | 238.10 | 239.70 | 225.90 | 226.60 | 221.10 | 5,039,840 |
| 19 Apr 2024 | 236.50 | 237.80 | 234.40 | 237.10 | 231.35 | 2,953,189 |
| 18 Apr 2024 | 240.50 | 241.70 | 238.10 | 239.90 | 234.08 | 1,737,469 |
| 17 Apr 2024 | 237.00 | 241.70 | 236.70 | 239.10 | 233.30 | 1,421,126 |
| 16 Apr 2024 | 238.90 | 239.40 | 235.00 | 237.60 | 231.83 | 1,929,997 |
| 15 Apr 2024 | 239.90 | 244.80 | 239.90 | 241.90 | 236.03 | 1,105,134 |
| 12 Apr 2024 | 240.60 | 243.90 | 238.80 | 239.00 | 233.20 | 1,546,286 |
| 11 Apr 2024 | 243.30 | 244.60 | 235.30 | 238.90 | 233.10 | 2,027,105 |
| 10 Apr 2024 | 243.50 | 245.70 | 240.80 | 243.70 | 237.78 | 1,501,946 |
| 09 Apr 2024 | 243.80 | 246.20 | 241.80 | 242.60 | 236.71 | 1,574,635 |
| 08 Apr 2024 | 242.60 | 244.70 | 240.80 | 243.70 | 237.78 | 1,239,007 |
| 05 Apr 2024 | 239.00 | 242.90 | 238.50 | 242.40 | 236.52 | 1,658,946 |
| 04 Apr 2024 | 238.20 | 241.80 | 237.10 | 241.60 | 235.74 | 1,787,061 |
| 03 Apr 2024 | 237.80 | 238.80 | 235.30 | 237.30 | 231.54 | 1,631,263 |
| 02 Apr 2024 | 237.70 | 242.20 | 237.30 | 238.00 | 232.22 | 2,324,017 |
| 28 Mar 2024 | 241.10 | 242.30 | 237.70 | 237.70 | 231.93 | 1,099,150 |
| 27 Mar 2024 | 241.20 | 243.00 | 239.70 | 240.80 | 234.96 | 1,754,284 |
| 26 Mar 2024 | 240.30 | 242.60 | 239.20 | 241.90 | 236.03 | 1,826,181 |
| 25 Mar 2024 | 246.00 | 246.40 | 240.90 | 240.90 | 235.05 | 2,350,407 |
| 22 Mar 2024 | 245.10 | 247.30 | 243.70 | 246.20 | 240.22 | 1,288,177 |
| 21 Mar 2024 | 244.30 | 246.20 | 242.50 | 246.20 | 240.22 | 1,862,326 |
| 20 Mar 2024 | 241.10 | 242.40 | 240.10 | 241.00 | 235.15 | 2,305,741 |
| 19 Mar 2024 | 239.60 | 241.10 | 238.00 | 241.10 | 235.25 | 1,717,453 |
| 18 Mar 2024 | 242.70 | 243.80 | 239.80 | 240.40 | 234.57 | 1,458,266 |
| 15 Mar 2024 | 238.80 | 244.10 | 238.20 | 242.90 | 237.00 | 2,899,865 |
| 14 Mar 2024 | 238.50 | 240.60 | 237.50 | 239.20 | 233.39 | 2,527,846 |
| 13 Mar 2024 | 238.60 | 239.00 | 235.50 | 238.20 | 232.42 | 1,982,298 |
| 12 Mar 2024 | 236.10 | 238.40 | 235.70 | 237.80 | 232.03 | 1,979,419 |
| 11 Mar 2024 | 235.00 | 235.60 | 233.50 | 234.50 | 228.81 | 1,431,751 |
| 08 Mar 2024 | 235.50 | 238.60 | 234.90 | 236.90 | 231.15 | 1,471,053 |
| 07 Mar 2024 | 233.50 | 235.90 | 232.20 | 235.80 | 230.08 | 1,489,026 |
| 06 Mar 2024 | 232.60 | 234.80 | 231.70 | 234.80 | 229.10 | 1,520,225 |
| 05 Mar 2024 | 231.60 | 233.00 | 230.50 | 232.60 | 226.95 | 1,293,075 |
| 04 Mar 2024 | 233.60 | 234.20 | 231.20 | 232.20 | 226.56 | 1,381,640 |
| 01 Mar 2024 | 234.10 | 234.90 | 232.50 | 233.60 | 227.93 | 840,499 |
| 29 Feb 2024 | 232.70 | 234.00 | 230.60 | 232.90 | 227.25 | 2,824,003 |
| 28 Feb 2024 | 230.20 | 231.90 | 229.40 | 231.70 | 226.08 | 1,413,885 |
| 27 Feb 2024 | 230.00 | 231.30 | 229.60 | 230.50 | 224.91 | 1,281,971 |
| 26 Feb 2024 | 230.60 | 231.00 | 228.30 | 229.20 | 223.64 | 875,639 |
| 23 Feb 2024 | 227.10 | 231.40 | 226.90 | 230.60 | 225.00 | 1,440,295 |
| 22 Feb 2024 | 229.80 | 230.60 | 225.80 | 226.90 | 221.39 | 2,104,323 |
| 21 Feb 2024 | 223.70 | 227.40 | 223.30 | 227.40 | 221.88 | 1,547,982 |
| 20 Feb 2024 | 222.70 | 224.10 | 221.10 | 222.70 | 217.29 | 1,223,148 |
| 19 Feb 2024 | 223.00 | 224.20 | 222.10 | 223.40 | 217.98 | 889,703 |
| 16 Feb 2024 | 220.30 | 225.00 | 220.20 | 224.10 | 218.66 | 2,375,546 |
| 15 Feb 2024 | 218.80 | 222.00 | 218.70 | 219.90 | 214.56 | 1,359,774 |
| 14 Feb 2024 | 213.00 | 217.90 | 212.90 | 217.00 | 211.73 | 1,296,944 |
| 13 Feb 2024 | 215.00 | 216.70 | 214.10 | 216.20 | 210.95 | 1,656,642 |
| 12 Feb 2024 | 213.60 | 216.00 | 213.60 | 215.30 | 210.07 | 1,075,199 |
| 09 Feb 2024 | 216.40 | 217.30 | 213.30 | 213.40 | 208.22 | 1,684,317 |
| 08 Feb 2024 | 216.80 | 217.80 | 215.60 | 216.80 | 211.54 | 1,179,696 |
| 07 Feb 2024 | 218.00 | 220.20 | 215.70 | 216.80 | 211.54 | 2,359,402 |
| 06 Feb 2024 | 217.30 | 218.70 | 215.30 | 218.00 | 212.71 | 1,242,484 |
| 05 Feb 2024 | 220.30 | 220.60 | 214.90 | 214.90 | 209.68 | 1,721,708 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.