Australia markets closed

Sandvik AB (publ) (0HC0.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
173.52+1.35 (+0.78%)
At close: 06:16PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 2024213.15213.80212.00213.01213.01286,450
27 June 2024211.85213.20210.70212.35212.35236,330
26 June 2024213.45214.00211.00211.53211.531,469,611
25 June 2024216.10218.20212.00213.52213.52323,498
24 June 2024210.60217.90210.30217.33217.339,304,804
21 June 2024------
20 June 2024215.80217.90215.10215.76215.76685,293
19 June 2024216.60217.30215.70216.18216.18193,992
18 June 2024216.75216.80214.00214.65214.652,010,778
17 June 2024216.65216.70214.30215.00215.001,880,156
14 June 2024222.25221.00215.10215.70215.70153,728
13 June 2024228.30228.50221.30222.30222.301,280,160
12 June 2024221.05226.50220.80225.50225.50897,577
11 June 2024222.45223.10219.20220.62220.621,628,482
10 June 2024222.20226.50219.00222.30222.30484,003
07 June 2024225.25226.60222.80225.05225.05148,229
06 June 2024------
05 June 2024223.85224.60223.00223.88223.882,744,322
04 June 2024225.00225.30222.70223.94223.94114,488
03 June 2024233.45234.60225.20225.40225.4093,861
31 May 2024230.75232.20229.30230.14230.14141,202
30 May 2024230.75231.30229.60230.59230.591,400,923
29 May 2024234.70235.00231.60231.70231.70203,578
28 May 2024239.15239.40234.90236.50236.5077,484
24 May 2024236.75238.10235.80236.75236.75492,605
23 May 2024238.20240.40237.10239.50239.5054,379
22 May 2024239.05239.90237.00238.29238.291,000,173
21 May 2024237.90240.00236.90238.00238.002,036,770
20 May 2024229.25238.70227.10236.38236.3870,726
17 May 2024228.45228.90226.70227.31227.31452,449
16 May 2024234.95233.80228.80230.63230.63208,664
15 May 2024234.35237.40233.90234.50234.50116,439
14 May 2024232.20234.00230.60232.54232.54140,427
13 May 2024233.45234.00231.90232.68232.681,190,182
10 May 2024234.30234.50232.00234.00234.006,172,940
09 May 2024------
08 May 2024228.65232.90228.50232.90232.90199,492
07 May 2024227.25229.60225.70227.20227.209,954,324
03 May 2024220.90221.20217.10219.90219.9016,046,940
02 May 2024220.60224.10217.80218.40218.4097,060
01 May 2024------
30 Apr 2024221.55223.40220.10222.70222.709,171,985
30 Apr 20245.5 Dividend
29 Apr 2024227.65227.90225.50226.28220.7831,201
26 Apr 2024224.40228.30221.20227.22221.70293,375
25 Apr 2024226.40227.52221.40224.67219.216,190,082
24 Apr 2024231.65232.00227.10228.08222.54618,465
23 Apr 2024229.10230.00226.30227.18221.66470,084
22 Apr 2024238.20239.40226.10228.00222.4624,192,870
19 Apr 2024236.45237.70234.50235.96230.236,321,132
18 Apr 2024240.55241.50237.80238.83233.02288,406
17 Apr 2024237.05241.80236.00239.51233.6910,216,720
16 Apr 2024238.90238.90235.50237.28231.5114,646,910
15 Apr 2024240.10244.62240.10242.57236.67117,840
12 Apr 2024241.00243.90238.95238.98233.17219,084
11 Apr 2024243.15244.50235.80243.40237.49325,670
10 Apr 2024243.40245.60240.90241.78235.901,498,117
09 Apr 2024243.90246.20241.70242.58236.68230,805
08 Apr 2024242.85244.80241.30242.30236.41224,722
05 Apr 2024238.85243.10237.90239.18233.37387,248
04 Apr 2024238.50241.70237.20239.60233.77887,759
03 Apr 2024237.85238.00235.30237.34231.571,274,877
02 Apr 2024237.65242.00237.60241.73235.851,577,879
28 Mar 2024241.45242.10237.70241.46235.59292,005
27 Mar 2024240.75243.40240.10240.78234.93144,075
26 Mar 2024240.45242.50239.30241.85235.971,566,965
25 Mar 2024246.05247.70240.85242.74236.841,073,242
22 Mar 2024244.90246.80243.80243.97238.04369,314
21 Mar 2024244.45246.30242.50244.48238.54363,201
20 Mar 2024240.80242.20240.20240.91235.05174,613
19 Mar 2024239.55241.11238.10239.61233.79617,844
18 Mar 2024242.65244.40239.90241.31235.45822,224
15 Mar 2024238.45243.90238.70242.97237.06675,066
14 Mar 2024238.30240.50238.10239.22233.41722,611
13 Mar 2024238.60239.00235.50237.27231.50803,841
12 Mar 2024236.20238.40233.00236.80231.04282,006
11 Mar 2024235.45238.40233.60234.08228.39222,796
08 Mar 2024235.50238.40235.30236.77231.02143,737
07 Mar 2024233.50235.90232.20235.79230.06104,240
06 Mar 2024232.35234.80231.10233.90228.222,806,753
05 Mar 2024231.60232.62230.00230.79225.18690,100
04 Mar 2024233.55234.10231.30232.18226.54147,782
01 Mar 2024234.10234.80232.60233.43227.76158,744
29 Feb 2024232.75234.00230.60232.90227.24770,158
28 Feb 2024230.00232.00228.80230.03224.44965,446
27 Feb 2024230.30231.20229.70230.39224.79937,050
26 Feb 2024230.80231.00228.30230.63225.023,724,921
23 Feb 2024227.05230.90227.10229.80224.22420,255
22 Feb 2024229.70230.50226.00226.70221.19458,989
21 Feb 2024223.65227.41223.40225.06219.59689,346
20 Feb 2024222.85223.90221.30222.67217.26288,696
19 Feb 2024223.05224.20222.30222.88217.46604,997
16 Feb 2024220.30225.00220.30224.10218.65898,362
15 Feb 2024218.75221.90218.80220.79215.42293,341
14 Feb 2024214.30217.70213.00216.39211.13875,345
13 Feb 2024215.10216.70214.20216.18210.92198,598
12 Feb 2024213.60215.31213.60214.75209.53354,585
09 Feb 2024216.45217.30213.30213.38208.191,128,822
08 Feb 2024216.90217.60216.00216.80211.53163,696
07 Feb 2024217.70220.20215.60218.29212.98396,297
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...