Sandvik AB (publ) (SDVKY)
OTCMKTS · Delayed Price · Currency is USD
26.87
+0.01 (0.04%)
Sep 12, 2025, 3:59 PM EDT
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.78 | 26.91 | 26.72 | 26.81 | 26.81 | -0.19% | 12,309 |
| Sep 11, 2025 | 26.78 | 26.86 | 26.68 | 26.86 | 26.86 | 1.28% | 14,550 |
| Sep 10, 2025 | 26.50 | 26.72 | 26.50 | 26.52 | 26.52 | 0.42% | 15,300 |
| Sep 9, 2025 | 26.37 | 26.49 | 26.34 | 26.41 | 26.41 | -0.19% | 17,554 |
| Sep 8, 2025 | 26.25 | 26.48 | 26.22 | 26.46 | 26.46 | 2.40% | 20,080 |
| Sep 5, 2025 | 26.00 | 26.06 | 25.72 | 25.84 | 25.84 | 1.73% | 14,854 |
| Sep 4, 2025 | 25.32 | 25.40 | 25.22 | 25.40 | 25.40 | 0.55% | 20,209 |
| Sep 3, 2025 | 25.21 | 25.30 | 25.15 | 25.26 | 25.26 | 0.96% | 14,129 |
| Sep 2, 2025 | 25.10 | 25.12 | 24.89 | 25.02 | 25.02 | -1.09% | 15,228 |
| Aug 29, 2025 | 25.36 | 25.36 | 25.14 | 25.30 | 25.30 | -0.92% | 18,686 |
| Aug 28, 2025 | 25.49 | 25.54 | 25.35 | 25.53 | 25.53 | 1.11% | 19,545 |
| Aug 27, 2025 | 25.06 | 25.25 | 24.96 | 25.25 | 25.25 | -0.36% | 19,546 |
| Aug 26, 2025 | 25.39 | 25.39 | 25.21 | 25.34 | 25.34 | 0.68% | 24,494 |
| Aug 25, 2025 | 25.50 | 25.50 | 25.12 | 25.17 | 25.17 | -1.72% | 12,169 |
| Aug 22, 2025 | 24.96 | 25.66 | 24.91 | 25.61 | 25.61 | 3.02% | 21,080 |
| Aug 21, 2025 | 24.89 | 24.92 | 24.77 | 24.86 | 24.86 | -1.27% | 14,973 |
| Aug 20, 2025 | 25.14 | 25.19 | 25.09 | 25.18 | 25.18 | -0.04% | 44,500 |
| Aug 19, 2025 | 25.28 | 25.31 | 25.11 | 25.19 | 25.19 | 1.33% | 20,525 |
| Aug 18, 2025 | 24.76 | 24.86 | 24.66 | 24.86 | 24.86 | -1.07% | 17,880 |
| Aug 15, 2025 | 25.10 | 25.14 | 25.00 | 25.13 | 25.13 | 0.44% | 35,386 |
| Aug 14, 2025 | 24.86 | 25.02 | 24.80 | 25.02 | 25.02 | 0.12% | 15,202 |
| Aug 13, 2025 | 24.92 | 25.01 | 24.84 | 24.99 | 24.99 | 0.16% | 19,312 |
| Aug 12, 2025 | 24.52 | 24.97 | 24.51 | 24.95 | 24.95 | 1.89% | 16,101 |
| Aug 11, 2025 | 24.56 | 24.56 | 24.38 | 24.49 | 24.49 | -2.59% | 22,921 |
| Aug 8, 2025 | 24.91 | 25.18 | 24.91 | 25.14 | 25.14 | 0.92% | 21,112 |
| Aug 7, 2025 | 24.99 | 25.04 | 24.78 | 24.91 | 24.91 | 2.43% | 23,864 |
| Aug 6, 2025 | 24.16 | 24.35 | 24.16 | 24.32 | 24.32 | -0.16% | 19,027 |
| Aug 5, 2025 | 24.39 | 24.42 | 24.24 | 24.36 | 24.36 | 1.20% | 28,289 |
| Aug 4, 2025 | 24.09 | 24.14 | 23.97 | 24.07 | 24.07 | -0.58% | 45,206 |
| Aug 1, 2025 | 24.06 | 24.21 | 23.96 | 24.21 | 24.21 | -0.78% | 16,079 |
| Jul 31, 2025 | 24.39 | 24.56 | 24.35 | 24.40 | 24.40 | -1.37% | 33,488 |
| Jul 30, 2025 | 24.92 | 24.99 | 24.59 | 24.74 | 24.74 | -1.67% | 18,233 |
| 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 |