Sandvik AB (publ) (SDVKY)
OTCMKTS
· Delayed Price · Currency is USD
20.91
-0.98 (-4.48%)
Mar 31, 2025, 12:00 PM EST
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.96 | 21.96 | 21.78 | 21.89 | 21.89 | -2.41% | 36,601 |
| Mar 27, 2025 | 22.11 | 22.48 | 22.11 | 22.43 | 22.43 | -0.58% | 32,268 |
| Mar 26, 2025 | 22.73 | 22.84 | 22.50 | 22.56 | 22.56 | -2.93% | 37,058 |
| Mar 25, 2025 | 23.10 | 23.26 | 22.99 | 23.24 | 23.24 | 1.75% | 29,257 |
| Mar 24, 2025 | 22.72 | 22.84 | 22.66 | 22.84 | 22.84 | 1.06% | 28,787 |
| Mar 21, 2025 | 22.60 | 22.65 | 22.50 | 22.60 | 22.60 | -1.74% | 34,636 |
| Mar 20, 2025 | 22.57 | 23.02 | 22.57 | 23.00 | 23.00 | -0.09% | 23,869 |
| Mar 19, 2025 | 23.05 | 23.14 | 22.90 | 23.02 | 23.02 | -1.54% | 15,265 |
| Mar 18, 2025 | 23.27 | 23.41 | 23.16 | 23.38 | 23.38 | -0.26% | 28,192 |
| Mar 17, 2025 | 23.07 | 23.47 | 23.07 | 23.44 | 23.44 | 0.73% | 27,342 |
| Mar 14, 2025 | 23.05 | 23.27 | 23.04 | 23.27 | 23.27 | 4.02% | 25,620 |
| Mar 13, 2025 | 22.37 | 22.55 | 22.31 | 22.37 | 22.37 | -2.27% | 114,760 |
| Mar 12, 2025 | 22.95 | 22.96 | 22.66 | 22.89 | 22.89 | -0.43% | 90,509 |
| Mar 11, 2025 | 22.94 | 23.16 | 22.53 | 22.99 | 22.99 | 0.22% | 727,101 |
| Mar 10, 2025 | 22.88 | 23.03 | 22.66 | 22.94 | 22.94 | -2.22% | 238,834 |
| Mar 7, 2025 | 22.90 | 23.46 | 22.81 | 23.46 | 23.46 | 2.67% | 28,973 |
| Mar 6, 2025 | 23.04 | 23.26 | 22.76 | 22.85 | 22.85 | 0.29% | 29,834 |
| Mar 5, 2025 | 22.43 | 22.83 | 22.41 | 22.79 | 22.79 | 6.57% | 55,963 |
| Mar 4, 2025 | 21.04 | 21.65 | 20.77 | 21.38 | 21.38 | -2.33% | 52,683 |
| Mar 3, 2025 | 22.09 | 22.16 | 21.73 | 21.89 | 21.89 | 1.48% | 30,374 |
| Feb 28, 2025 | 21.55 | 21.73 | 21.32 | 21.57 | 21.57 | - | 21,956 |
| Feb 27, 2025 | 21.76 | 21.82 | 21.54 | 21.57 | 21.57 | -2.18% | 49,895 |
| Feb 26, 2025 | 22.16 | 22.33 | 22.02 | 22.05 | 22.05 | -0.41% | 18,358 |
| Feb 25, 2025 | 22.15 | 22.20 | 21.98 | 22.14 | 22.14 | 1.33% | 28,983 |
| Feb 24, 2025 | 21.90 | 22.01 | 21.84 | 21.85 | 21.85 | -0.86% | 28,007 |
| Feb 21, 2025 | 22.27 | 22.28 | 21.98 | 22.04 | 22.04 | -1.12% | 25,115 |
| Feb 20, 2025 | 22.13 | 22.31 | 22.04 | 22.29 | 22.29 | 2.30% | 22,284 |
| Feb 19, 2025 | 21.72 | 21.85 | 21.69 | 21.79 | 21.79 | -2.86% | 20,431 |
| Feb 18, 2025 | 22.32 | 22.50 | 22.32 | 22.43 | 22.43 | 0.54% | 28,609 |
| Feb 14, 2025 | 22.50 | 22.50 | 22.27 | 22.31 | 22.31 | 0.19% | 24,308 |
| Feb 13, 2025 | 21.97 | 22.29 | 21.97 | 22.27 | 22.27 | 3.48% | 33,060 |
| Feb 12, 2025 | 21.24 | 21.60 | 21.24 | 21.52 | 21.52 | 1.80% | 33,085 |
| Feb 11, 2025 | 20.93 | 21.15 | 20.93 | 21.14 | 21.14 | 0.57% | 27,181 |
| Feb 10, 2025 | 20.88 | 21.03 | 20.88 | 21.02 | 21.02 | 0.72% | 31,205 |
| Feb 7, 2025 | 21.05 | 21.08 | 20.82 | 20.87 | 20.87 | -1.28% | 54,729 |
| Feb 6, 2025 | 20.97 | 21.20 | 20.97 | 21.14 | 21.14 | 2.72% | 30,572 |
| Feb 5, 2025 | 20.50 | 20.65 | 20.42 | 20.58 | 20.58 | -0.58% | 37,870 |
| Feb 4, 2025 | 20.44 | 20.71 | 20.44 | 20.70 | 20.70 | 2.02% | 33,295 |
| Feb 3, 2025 | 19.97 | 20.33 | 19.86 | 20.29 | 20.29 | -1.79% | 71,648 |
| Jan 31, 2025 | 20.83 | 20.94 | 20.61 | 20.66 | 20.66 | -1.71% | 30,869 |
| Jan 30, 2025 | 21.02 | 21.13 | 20.92 | 21.02 | 21.02 | -0.05% | 27,215 |
| Jan 29, 2025 | 20.99 | 21.12 | 20.96 | 21.03 | 21.03 | -0.28% | 20,529 |
| Jan 28, 2025 | 21.04 | 21.10 | 20.94 | 21.09 | 21.09 | 0.24% | 21,799 |
| Jan 27, 2025 | 20.95 | 21.04 | 20.90 | 21.04 | 21.04 | -0.85% | 44,521 |
| Jan 24, 2025 | 21.01 | 21.31 | 21.01 | 21.22 | 21.22 | 1.24% | 50,334 |
| Jan 23, 2025 | 20.56 | 20.99 | 20.52 | 20.96 | 20.96 | 9.51% | 74,283 |
| Jan 22, 2025 | 19.42 | 19.42 | 19.11 | 19.14 | 19.14 | -1.49% | 250,121 |
| Jan 21, 2025 | 19.21 | 19.43 | 19.21 | 19.43 | 19.43 | 3.24% | 79,599 |
| Jan 17, 2025 | 18.84 | 19.01 | 18.76 | 18.82 | 18.82 | 1.46% | 82,466 |
| Jan 16, 2025 | 18.53 | 18.68 | 18.45 | 18.55 | 18.55 | 0.19% | 73,700 |