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
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
20/06/2019
168.50
170.75
168.05
170.75
7,208,125
170.00
0
19/06/2019
166.00
167.15
165.45
165.95
3,257,241
166.14
0
18/06/2019
160.80
166.90
159.15
166.00
5,340,261
164.00
0
17/06/2019
161.75
162.40
160.15
161.50
1,914,100
161.50
0
14/06/2019
163.45
163.50
159.90
161.60
2,509,180
161.40
0
13/06/2019
161.10
164.40
160.45
163.20
3,202,476
163.10
0
12/06/2019
158.70
161.75
158.40
161.20
3,389,162
160.50
0
11/06/2019
156.70
160.60
156.70
159.80
3,099,917
159.50
0
10/06/2019
155.70
157.55
155.70
156.30
2,194,195
156.70
0
07/06/2019
152.40
155.90
152.40
154.60
4,289,207
154.70
0
05/06/2019
151.00
152.95
150.35
152.05
3,443,739
152.02
0
04/06/2019
146.65
151.05
145.40
150.75
3,807,224
149.25
0
03/06/2019
146.00
146.65
144.10
146.65
4,276,524
145.61
0
31/05/2019
148.95
149.75
145.30
146.55
3,567,767
146.68
0
29/05/2019
150.30
150.55
148.20
150.35
2,125,236
149.71
0
28/05/2019
151.35
152.40
150.60
151.45
4,065,246
151.40
0
27/05/2019
155.35
155.70
150.90
151.30
2,165,705
151.80
0
24/05/2019
153.05
155.15
153.05
153.60
1,957,565
154.10
0
23/05/2019
158.50
158.50
152.50
153.00
5,160,489
154.00
0
22/05/2019
163.00
163.00
159.80
160.45
2,563,358
160.95
0
21/05/2019
160.05
162.75
160.05
161.65
2,340,775
161.75
0
20/05/2019
161.85
162.25
157.85
159.10
2,360,334
159.60
0
17/05/2019
164.75
164.75
161.35
162.60
2,502,675
162.60
0
16/05/2019
161.25
164.90
159.85
164.90
3,158,465
163.20
0
15/05/2019
162.05
162.20
158.80
161.25
2,698,802
160.25
0
14/05/2019
159.30
161.25
159.05
160.95
2,466,802
160.71
0
13/05/2019
162.25
162.25
158.05
158.60
2,925,595
159.40
0
10/05/2019
163.65
165.85
161.25
162.25
3,479,936
163.00
0
09/05/2019
164.95
165.05
161.90
162.30
2,798,805
163.20
0
08/05/2019
164.45
166.75
164.45
166.55
3,461,969
165.93
0
07/05/2019
168.20
169.35
164.25
164.80
3,521,624
166.40
0
06/05/2019
166.05
167.95
164.75
167.95
4,205,785
166.40
0
03/05/2019
171.70
172.40
170.20
170.30
4,109,437
170.90
0
02/05/2019
174.70
175.10
171.85
171.85
4,385,393
173.12
0
30/04/2019
174.90
176.50
174.30
175.65
4,065,708
175.52
0
29/04/2019
177.00
178.85
176.85
178.40
2,912,974
178.10
0
26/04/2019
179.00
179.15
177.00
177.00
3,221,857
177.50
0
25/04/2019
179.00
182.45
178.00
179.15
5,704,407
180.18
0
24/04/2019
174.80
178.95
173.95
178.95
3,918,595
178.00
0
23/04/2019
176.00
177.55
173.65
174.55
6,216,957
174.72
0
18/04/2019
169.90
179.40
164.40
175.75
7,673,188
172.50
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.
 
17 July 2019 08:19:53
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-17 09:19:53 - 2019-07-17 08:19:53 - 1000 - Website: OKAY