Nasdaq Stockholm · SAND · stock
Sandvik AB (publ) (SAND) stock price history
Every Nasdaq Stockholm trading session of Sandvik AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAND adjusted close, 2000 to 2026
- SEK 411.80
- All time high, 2026
- SEK 413.10
- 52 week high, SEK 254.07 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SAND key facts
- Sandvik AB (publ) (SAND) closed at SEK 375.90 on Sep 28, 2026 on Nasdaq Stockholm.
- SAND's all time high close is SEK 411.80, set on Jul 3, 2026; its all time low close is SEK 15.39 on Jun 20, 2000.
- SAND's 52 week range is SEK 254.07 to SEK 413.10.
- SAND returned +46.4% over the year to Sep 28, 2026 and +120.1% over five years.
- Over ten years SAND returned +428%, +18.1% a year compounded.
- SAND's deepest drawdown was -71.1% from Jul 16, 2007 to Feb 2, 2009.
- DataCedar holds 6,784 daily sessions of SAND history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAND price chart, 2000 to 2026
SAND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -2.5% |
| 6 months | +10.8% |
| Year to date | +27.0% |
| 1 year | +46.4% |
| 3 years | +100.7% |
| 5 years | +120.1% |
| 10 years | +427.9% |
| Since Jan 3, 2000 | +1,506% |
| Compound annual growth, 26.7 years | +10.9% |
SAND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 411.80 on Jul 3, 2026
- All time low close
- SEK 15.39 on Jun 20, 2000
- 52 week high
- SEK 413.10 on Jul 3, 2026
- 52 week low
- SEK 254.07 on Sep 30, 2025
- Deepest drawdown
- -71.1% from Jul 16, 2007 to Feb 2, 2009, recovered Jan 3, 2011
- Best single session
- +14.1% on Nov 24, 2008
- Worst single session
- -14.9% on Apr 28, 2009
- Volatility, 1 year annualised
- 31.0%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2000
- 16.1×
- Best calendar year
- 2009, +87%
- Worst calendar year
- 2008, -54%
SAND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 295.90 | SEK 413.10 | SEK 294.03 | SEK 375.90 | +27.0% | 397.7M | 186 |
| 2025 | SEK 191.04 | SEK 297.18 | SEK 160.77 | SEK 295.90 | +56.0% | 488M | 249 |
| 2024 | SEK 204.46 | SEK 230.78 | SEK 187.03 | SEK 189.66 | -6.8% | 459.4M | 251 |
| 2023 | SEK 173.71 | SEK 207.19 | SEK 163.92 | SEK 203.53 | +18.6% | 507.3M | 251 |
| 2022 | SEK 213.61 | SEK 222.40 | SEK 132.39 | SEK 171.66 | -19.6% | 609.7M | 253 |
| 2021 | SEK 165.94 | SEK 215.80 | SEK 164.30 | SEK 213.44 | +29.4% | 614.6M | 253 |
| 2020 | SEK 150.37 | SEK 169.63 | SEK 92.15 | SEK 164.96 | +10.2% | 799.6M | 252 |
| 2019 | SEK 101.02 | SEK 156.39 | SEK 98.65 | SEK 149.67 | +47.2% | 848.1M | 247 |
| 2018 | SEK 112.74 | SEK 133.42 | SEK 99.05 | SEK 101.71 | -9.9% | 872.8M | 252 |
| 2017 | SEK 86.60 | SEK 121.54 | SEK 86.37 | SEK 112.90 | +30.1% | 1.1B | 253 |
| 2016 | SEK 54.34 | SEK 89.68 | SEK 48.18 | SEK 86.75 | +57.0% | 1.4B | 253 |
| 2015 | SEK 55.29 | SEK 78.89 | SEK 49.90 | SEK 55.27 | +0.5% | 1.7B | 251 |
| 2014 | SEK 63.00 | SEK 69.90 | SEK 52.41 | SEK 54.97 | -12.4% | 1.4B | 249 |
| 2013 | SEK 70.04 | SEK 72.43 | SEK 54.01 | SEK 62.73 | -8.8% | 1.4B | 250 |
| 2012 | SEK 54.48 | SEK 69.57 | SEK 53.65 | SEK 68.78 | +29.0% | 1.3B | 250 |
| 2011 | SEK 82.88 | SEK 85.44 | SEK 45.36 | SEK 53.32 | -35.0% | 1.6B | 253 |
| 2010 | SEK 54.14 | SEK 83.75 | SEK 46.71 | SEK 82.06 | +53.3% | 1.6B | 253 |
| 2009 | SEK 29.33 | SEK 55.66 | SEK 23.64 | SEK 53.52 | +87.1% | 1.9B | 251 |
| 2008 | SEK 61.61 | SEK 62.89 | SEK 22.88 | SEK 28.60 | -54.0% | 2.3B | 252 |
| 2007 | SEK 54.99 | SEK 84.11 | SEK 51.86 | SEK 62.17 | +14.8% | 2.3B | 250 |
| 2006 | SEK 39.25 | SEK 57.71 | SEK 38.38 | SEK 54.17 | +38.4% | 6.2B | 260 |
| 2005 | SEK 27.19 | SEK 41.95 | SEK 27.19 | SEK 39.14 | +44.0% | 10.1B | 260 |
| 2004 | SEK 24.04 | SEK 28.56 | SEK 22.15 | SEK 27.19 | +13.1% | 10.5B | 262 |
| 2003 | SEK 17.92 | SEK 24.19 | SEK 16.03 | SEK 24.04 | +34.2% | 10.6B | 261 |
| 2002 | SEK 19.86 | SEK 23.18 | SEK 17.18 | SEK 17.92 | -9.8% | 7.2B | 261 |
| 2001 | SEK 19.25 | SEK 21.28 | SEK 14.73 | SEK 19.86 | +3.2% | 7.9B | 261 |
| 2000 | SEK 22.13 | SEK 25.78 | SEK 15.26 | SEK 19.25 | n/a | 4B | 260 |
SAND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 375.90 | -2.2% |
| August 2026 | SEK 384.40 | +8.0% |
| July 2026 | SEK 356.00 | -11.0% |
| June 2026 | SEK 399.90 | +6.2% |
| May 2026 | SEK 376.50 | -1.7% |
| April 2026 | SEK 383.10 | +8.9% |
| March 2026 | SEK 351.82 | -10.5% |
| February 2026 | SEK 393.16 | +13.6% |
| January 2026 | SEK 346.21 | +17.0% |
| December 2025 | SEK 295.90 | +5.4% |
| November 2025 | SEK 280.65 | -1.2% |
| October 2025 | SEK 283.99 | +10.2% |
About the SAND data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SAND share price history
