Sandvik AB (publ) (SDVKY)
OTCMKTS · Delayed Price · Currency is USD
24.89
-0.27 (-1.07%)
Jul 30, 2025, 1:42 PM EDT
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 25.30 | 25.35 | 25.13 | 25.16 | 25.16 | -0.08% | 16,158 |
| Jul 28, 2025 | 25.33 | 25.33 | 25.06 | 25.18 | 25.18 | -2.59% | 17,944 |
| Jul 25, 2025 | 25.43 | 25.85 | 25.43 | 25.85 | 25.85 | 1.81% | 19,791 |
| Jul 24, 2025 | 25.49 | 25.56 | 25.34 | 25.39 | 25.39 | -1.47% | 23,591 |
| Jul 23, 2025 | 25.25 | 25.77 | 25.24 | 25.77 | 25.77 | 3.08% | 25,441 |
| Jul 22, 2025 | 24.71 | 25.00 | 24.69 | 25.00 | 25.00 | 0.40% | 13,623 |
| Jul 21, 2025 | 24.82 | 25.01 | 24.82 | 24.90 | 24.90 | 1.88% | 21,438 |
| Jul 18, 2025 | 24.75 | 24.75 | 24.42 | 24.44 | 24.44 | -0.89% | 14,086 |
| Jul 17, 2025 | 24.25 | 24.66 | 24.25 | 24.66 | 24.66 | 1.52% | 15,642 |
| Jul 16, 2025 | 24.13 | 24.41 | 24.13 | 24.29 | 24.29 | 3.14% | 16,608 |
| Jul 15, 2025 | 23.76 | 23.78 | 23.50 | 23.55 | 23.55 | -0.67% | 23,406 |
| Jul 14, 2025 | 23.75 | 23.79 | 23.65 | 23.71 | 23.71 | -1.58% | 20,536 |
| Jul 11, 2025 | 24.18 | 24.18 | 23.99 | 24.09 | 24.09 | -1.75% | 17,845 |
| Jul 10, 2025 | 24.45 | 24.53 | 24.32 | 24.52 | 24.52 | 2.25% | 20,298 |
| Jul 9, 2025 | 23.98 | 24.02 | 23.76 | 23.98 | 23.98 | 1.48% | 17,277 |
| Jul 8, 2025 | 23.24 | 23.63 | 23.22 | 23.63 | 23.63 | 1.46% | 32,555 |
| Jul 7, 2025 | 23.23 | 23.38 | 23.13 | 23.29 | 23.29 | -0.38% | 18,605 |
| Jul 3, 2025 | 23.47 | 23.58 | 23.26 | 23.38 | 23.38 | -0.47% | 12,735 |
| Jul 2, 2025 | 23.31 | 23.49 | 23.31 | 23.49 | 23.49 | 2.80% | 19,677 |
| Jul 1, 2025 | 22.70 | 22.88 | 22.70 | 22.85 | 22.85 | -0.35% | 15,257 |
| Jun 30, 2025 | 22.83 | 22.93 | 22.68 | 22.93 | 22.93 | -1.29% | 22,653 |
| Jun 27, 2025 | 23.00 | 23.26 | 22.97 | 23.23 | 23.23 | 2.45% | 24,494 |
| Jun 26, 2025 | 22.55 | 22.74 | 22.46 | 22.68 | 22.68 | 1.09% | 15,878 |
| Jun 25, 2025 | 22.18 | 22.46 | 22.18 | 22.43 | 22.43 | 0.61% | 14,696 |
| Jun 24, 2025 | 22.27 | 22.36 | 22.20 | 22.30 | 22.30 | 2.92% | 17,627 |
| Jun 23, 2025 | 21.32 | 21.87 | 21.32 | 21.66 | 21.66 | -0.63% | 36,518 |
| Jun 20, 2025 | 21.77 | 21.97 | 21.42 | 21.80 | 21.80 | -0.86% | 22,064 |
| Jun 18, 2025 | 21.85 | 22.11 | 21.74 | 21.99 | 21.99 | -0.86% | 25,142 |
| Jun 17, 2025 | 22.41 | 22.53 | 22.18 | 22.18 | 22.18 | -1.07% | 23,676 |
| Jun 16, 2025 | 22.69 | 22.75 | 22.42 | 22.42 | 22.42 | 1.96% | 23,806 |
| Jun 13, 2025 | 22.09 | 22.22 | 21.97 | 21.99 | 21.99 | -2.09% | 36,456 |
| Jun 12, 2025 | 22.39 | 22.50 | 22.36 | 22.46 | 22.46 | 0.40% | 29,213 |
| Jun 11, 2025 | 22.51 | 22.66 | 22.32 | 22.37 | 22.37 | -0.13% | 14,621 |
| Jun 10, 2025 | 22.37 | 22.46 | 22.34 | 22.40 | 22.40 | 0.45% | 29,385 |
| Jun 9, 2025 | 22.30 | 22.49 | 22.30 | 22.30 | 22.30 | 0.45% | 23,465 |
| Jun 6, 2025 | 22.11 | 22.26 | 21.91 | 22.20 | 22.20 | -0.24% | 24,127 |
| Jun 5, 2025 | 22.27 | 22.38 | 22.19 | 22.25 | 22.25 | 0.24% | 29,690 |
| Jun 4, 2025 | 22.17 | 22.44 | 22.17 | 22.20 | 22.20 | 2.12% | 23,566 |
| Jun 3, 2025 | 21.51 | 21.75 | 21.43 | 21.74 | 21.74 | -1.09% | 33,451 |
| Jun 2, 2025 | 22.01 | 22.01 | 21.77 | 21.98 | 21.98 | -0.09% | 27,588 |
| May 30, 2025 | 21.88 | 22.00 | 21.78 | 22.00 | 22.00 | 0.78% | 35,504 |
| May 29, 2025 | 21.44 | 21.96 | 21.27 | 21.83 | 21.83 | 0.46% | 28,829 |
| May 28, 2025 | 21.54 | 21.89 | 21.36 | 21.73 | 21.73 | -0.41% | 20,081 |
| May 27, 2025 | 21.89 | 21.96 | 21.63 | 21.82 | 21.82 | 1.25% | 47,116 |
| May 23, 2025 | 21.34 | 21.56 | 21.33 | 21.55 | 21.55 | -0.42% | 23,632 |
| May 22, 2025 | 21.59 | 21.70 | 21.47 | 21.64 | 21.64 | -1.10% | 31,485 |
| May 21, 2025 | 22.07 | 22.15 | 21.88 | 21.88 | 21.88 | -1.31% | 25,743 |
| May 20, 2025 | 22.29 | 22.34 | 22.07 | 22.17 | 22.17 | -0.85% | 21,629 |
| May 19, 2025 | 22.12 | 22.39 | 21.80 | 22.36 | 22.36 | 0.81% | 78,678 |
| May 16, 2025 | 22.09 | 22.18 | 21.55 | 22.18 | 22.18 | -1.03% | 18,619 |