Sandvik AB

SAND 
(NasdaqOMXS) 
 

History: Sandvik AB

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/09/2019
158.50
159.85
157.65
158.50
2,066,741
159.00
0
17/09/2019
160.10
160.15
157.30
158.50
3,140,924
158.50
0
16/09/2019
161.00
161.85
159.50
161.00
3,440,909
160.50
0
13/09/2019
158.60
162.30
157.85
162.30
4,880,394
160.80
0
12/09/2019
156.20
158.85
155.85
158.25
6,432,373
157.50
0
11/09/2019
151.60
155.35
151.60
155.05
5,441,391
154.55
0
10/09/2019
146.65
151.25
146.00
151.15
6,582,850
149.98
0
09/09/2019
144.20
146.45
143.80
146.45
2,107,042
145.57
0
06/09/2019
145.10
145.40
143.20
144.20
3,015,997
144.30
0
05/09/2019
145.25
146.25
143.90
144.90
4,331,885
144.90
0
04/09/2019
141.55
143.05
141.00
142.85
2,741,636
142.47
0
03/09/2019
140.10
141.05
139.05
140.00
2,037,071
140.00
0
02/09/2019
140.75
141.40
139.50
140.20
1,827,809
140.40
0
30/08/2019
139.50
141.45
139.00
140.75
3,656,532
140.75
0
29/08/2019
136.15
138.85
136.00
138.75
3,505,105
138.00
0
28/08/2019
136.40
136.60
134.50
136.15
2,362,069
135.73
0
27/08/2019
135.00
136.35
134.20
136.10
3,475,853
135.90
0
26/08/2019
135.00
136.20
133.80
134.50
2,969,633
135.00
0
23/08/2019
140.00
140.45
136.00
136.00
3,666,127
138.00
0
22/08/2019
139.05
139.90
137.10
138.75
6,360,827
138.75
0
21/08/2019
136.55
139.55
136.55
139.00
3,691,813
139.00
0
20/08/2019
135.95
137.10
135.20
136.25
6,637,930
136.25
0
19/08/2019
134.30
136.15
134.15
135.55
2,546,131
135.32
0
16/08/2019
132.00
133.40
132.00
133.20
2,816,531
132.90
0
15/08/2019
132.00
133.10
129.25
131.55
4,221,815
130.95
0
14/08/2019
136.50
136.85
131.55
131.70
3,730,305
132.90
0
13/08/2019
135.70
137.85
132.80
136.45
4,095,051
135.36
0
12/08/2019
136.40
138.15
135.45
136.20
4,736,267
136.30
0
09/08/2019
141.80
142.15
138.05
138.50
2,484,496
139.50
0
08/08/2019
142.00
142.80
141.05
141.95
2,008,282
141.79
0
07/08/2019
140.65
141.90
138.85
139.90
2,897,542
140.30
0
06/08/2019
141.00
142.85
139.80
140.50
4,381,277
141.00
0
05/08/2019
141.05
141.50
138.95
140.40
3,034,607
140.10
0
02/08/2019
146.10
146.55
143.40
144.15
3,197,518
144.63
0
01/08/2019
148.20
150.15
147.75
149.65
1,820,532
149.27
0
31/07/2019
150.60
151.25
148.95
149.15
3,253,494
149.72
0
30/07/2019
153.00
153.50
149.05
150.60
3,521,287
150.60
0
29/07/2019
154.70
154.90
152.90
154.05
1,698,579
153.79
0
26/07/2019
155.70
156.05
154.70
155.20
1,702,960
155.30
0
25/07/2019
156.20
158.10
153.65
155.30
3,064,210
156.00
0
24/07/2019
157.00
157.05
155.05
156.20
2,211,777
156.10
0
23/07/2019
152.70
157.45
152.65
157.00
4,784,082
156.00
0
22/07/2019
151.30
152.45
150.25
151.95
3,567,856
151.72
0
19/07/2019
149.20
152.35
149.20
151.75
3,624,673
151.50
0
18/07/2019
150.85
151.10
147.90
148.85
3,268,631
149.04
0
17/07/2019
159.30
162.20
150.70
152.75
7,227,617
154.75
0
16/07/2019
158.55
159.70
157.65
158.85
2,386,961
158.69
0
15/07/2019
158.00
161.50
154.85
159.45
3,728,309
159.11
0
12/07/2019
156.60
159.10
156.10
157.60
2,891,587
157.80
0
11/07/2019
159.50
160.00
155.80
156.55
3,437,460
156.96
0
10/07/2019
161.40
162.00
158.90
159.05
3,630,334
159.95
0
09/07/2019
164.50
164.75
161.30
161.40
3,078,404
162.00
0
08/07/2019
164.40
166.65
163.90
165.60
2,935,454
165.20
0
05/07/2019
168.50
169.20
162.55
164.50
4,785,704
164.50
0
04/07/2019
170.00
172.50
169.20
171.30
1,555,796
171.50
0
03/07/2019
172.60
172.60
170.45
170.75
3,020,163
171.25
0
02/07/2019
173.25
174.20
171.25
172.85
2,319,491
172.54
0
01/07/2019
171.90
174.90
171.85
173.35
3,961,771
173.76
0
28/06/2019
169.15
171.05
168.95
170.60
2,243,569
170.30
0
27/06/2019
169.30
170.60
168.25
169.50
2,190,794
169.50
0
26/06/2019
168.10
170.00
167.05
168.75
2,124,161
169.00
0
25/06/2019
167.35
169.25
167.30
168.40
1,831,308
168.40
0
24/06/2019
170.75
171.05
167.75
168.20
2,505,892
168.70
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 September 2019 03:02:21
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB7 - 2019-09-20 04:02:21 - 2019-09-20 03:02:21 - 1000 - Website: OKAY