Sandvik AB (publ) (SDVKF)
OTCMKTS
· Delayed Price · Currency is USD
19.37
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - | 9 |
| Dec 23, 2024 | 18.07 | 18.07 | 17.96 | 17.96 | 17.96 | -7.30% | 7,439 |
| Dec 20, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - | 68 |
| Dec 19, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - | - |
| Dec 18, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - | - |
| Dec 17, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - | - |
| Dec 16, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - | - |
| Dec 13, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - | 3 |
| Dec 12, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - | - |
| Dec 11, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - | - |
| Dec 10, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.33% | 459 |
| Dec 9, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - | - |
| Dec 6, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 7.43% | 1,040 |
| Dec 5, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - | - |
| Dec 4, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - | - |
| Dec 3, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - | - |
| Dec 2, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.01% | 41 |
| Nov 29, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.01% | - |
| Nov 27, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - | 9,757 |
| Nov 26, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - | 1 |
| Nov 25, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.18% | 185 |
| Nov 22, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.36% | 446 |
| Nov 21, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - | - |
| Nov 20, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - | 9,075 |
| Nov 19, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - | - |
| Nov 18, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - | 88 |
| Nov 15, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - | - |
| Nov 14, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - | 1,597 |
| Nov 13, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - | 2,563 |
| Nov 12, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -4.59% | 7,743 |
| Nov 11, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.52% | 224 |
| Nov 8, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Nov 7, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Nov 6, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Nov 5, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Nov 4, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 1 |
| Nov 1, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Oct 31, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 40 |
| Oct 30, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Oct 29, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 2 |
| Oct 28, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Oct 25, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 5,391 |
| Oct 24, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Oct 23, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Oct 22, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Oct 21, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -4.61% | 951 |
| Oct 18, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | - |
| Oct 17, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 2 |
| Oct 16, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -3.29% | 1,483 |
| Oct 15, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | 4 |
| Oct 14, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.99% | 427 |
| Oct 11, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -6.36% | 2,676 |
| Oct 10, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| Oct 9, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| Oct 8, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| Oct 7, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | 3,727 |
| Oct 4, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| Oct 3, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | 19 |
| Oct 2, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| Oct 1, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| Sep 30, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| Sep 27, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| Sep 26, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 6.91% | 185 |
| Sep 25, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 4.12% | 318 |
| Sep 24, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | - |
| Sep 23, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | - |
| Sep 20, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | 5,429 |
| Sep 19, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | 250 |
| Sep 18, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | - |
| Sep 17, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | 8,600 |
| Sep 16, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | - |
| Sep 13, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | 24 |
| Sep 12, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 6.04% | 453 |
| Sep 11, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - | - |
| Sep 10, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -2.39% | 432 |
| Sep 9, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | - |
| Sep 6, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | - |
| Sep 5, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -7.39% | 148 |
| Sep 4, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | - |
| Sep 3, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | - |
| Aug 30, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.18% | 675 |
| Aug 29, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | - |
| Aug 28, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.35% | 433 |
| Aug 27, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Aug 26, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 5.76% | 183 |
| Aug 23, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Aug 22, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Aug 21, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Aug 20, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Aug 19, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | 87 |
| Aug 16, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Aug 15, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Aug 14, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | 1,652 |
| Aug 13, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | 5,970 |
| Aug 12, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Aug 9, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Aug 8, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.72% | 212 |
| Aug 7, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - | - |
| Aug 6, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - | - |
| Aug 5, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - | - |