Skip to main content
Sandvik AB (publ) (SDVKY)
OTCMKTS · Delayed Price · Currency is USD
18.45
-0.22 (-1.18%)
Nov 19, 2024, 3:50 PM EST

Sandvik AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202418.1718.3218.1118.2618.26-0.05%118,913
Nov 20, 202418.3118.3118.1518.2718.27-0.93%83,477
Nov 19, 202418.3218.5218.3218.4418.44-1.23%139,625
Nov 18, 202418.4518.7218.4518.6718.671.25%191,203
Nov 15, 202418.4918.5518.4318.4418.440.77%260,075
Nov 14, 202418.4518.5618.3018.3018.30-110,656
Nov 13, 202418.3418.4118.0918.3018.30-1.29%259,781
Nov 12, 202418.8318.8318.4518.5418.54-4.92%92,661
Nov 11, 202419.5219.5419.4219.5019.50-0.18%61,684
Nov 8, 202419.6519.6519.4019.5419.54-3.72%60,108
Nov 7, 202420.2520.3220.1720.2920.294.75%74,174
Nov 6, 202419.2719.4119.2519.3719.37-0.92%33,009
Nov 5, 202419.3019.6119.3019.5519.550.67%67,841
Nov 4, 202419.5419.6319.3919.4219.42-0.26%95,534
Nov 1, 202419.6319.6519.4719.4719.47-0.31%42,786
Oct 31, 202419.5719.5719.3819.5319.53-1.66%43,902
Oct 30, 202419.7519.9719.7519.8619.86-1.23%28,791
Oct 29, 202420.1220.2520.0120.1120.11-0.11%40,420
Oct 28, 202419.9720.2319.9620.1320.131.77%60,390
Oct 25, 202419.7819.9719.7419.7819.780.61%42,848
Oct 24, 202419.7919.7919.5919.6619.66-0.71%68,086
Oct 23, 202419.9119.9119.7119.8019.80-1.30%233,219
Oct 22, 202420.0120.1420.0020.0620.06-0.74%160,284
Oct 21, 202420.1620.3820.1420.2120.21-2.08%44,984
Oct 18, 202420.6320.6720.5520.6420.641.52%23,956
Oct 17, 202420.4420.4420.2920.3320.33-0.97%105,086
Oct 16, 202420.6820.7020.5020.5320.53-0.48%310,023
Oct 15, 202420.8620.9220.5520.6320.63-2.04%14,960
Oct 14, 202421.0221.0620.9421.0621.06-0.71%18,356
Oct 11, 202421.1221.3121.1221.2121.211.19%18,289
Oct 10, 202420.8220.9620.8020.9620.96-0.95%19,836
Oct 9, 202420.9921.2220.9921.1621.16-15,391
Oct 8, 202421.2021.2121.0821.1621.16-1.63%25,869
Oct 7, 202421.5621.5821.4421.5121.51-0.83%27,701
Oct 4, 202421.6721.7021.5721.6921.691.21%18,172
Oct 3, 202421.4621.4721.3421.4321.43-1.61%16,489
Oct 2, 202421.7921.9021.7121.7821.780.09%59,633
Oct 1, 202422.2222.2221.6621.7621.76-2.77%20,755
Sep 30, 202422.4122.4122.2322.3822.38-0.53%14,446
Sep 27, 202422.6622.7022.4522.5022.500.31%17,295
Sep 26, 202422.2322.4422.2322.4322.435.21%19,149
Sep 25, 202421.5221.5521.3121.3221.32-0.74%34,041
Sep 24, 202421.4221.5021.3021.4821.482.33%41,127
Sep 23, 202420.9921.0820.9520.9920.99-0.19%17,884
Sep 20, 202421.1021.1020.9421.0321.03-1.77%64,826
Sep 19, 202421.3921.5021.3121.4121.413.98%21,834
Sep 18, 202420.6620.9920.5720.5920.59-0.10%24,323
Sep 17, 202420.6520.8320.5420.6120.611.38%40,007
Sep 16, 202420.2320.3420.1620.3320.331.14%43,273
Sep 13, 202420.1320.2120.0620.1020.101.06%44,981
Sep 12, 202419.6019.8919.6019.8919.891.32%56,214
Sep 11, 202419.4019.6919.2319.6319.631.55%69,265
Sep 10, 202419.3419.4319.1719.3319.33-0.57%303,760
Sep 9, 202419.4019.5519.3719.4419.440.86%94,179
Sep 6, 202419.8019.8119.2619.2819.28-2.16%62,613
Sep 5, 202419.6919.7419.6119.7019.70-0.81%38,177
Sep 4, 202419.8820.0519.7819.8619.86-2.89%35,748
Sep 3, 202420.9420.9420.4320.4520.45-4.48%37,823
Aug 30, 202421.3121.4121.2021.4121.410.28%20,382
Aug 29, 202421.3221.4221.2621.3521.351.76%17,581
Aug 28, 202421.0621.2020.9020.9820.98-0.66%16,690
Aug 27, 202420.9821.1220.9421.1221.120.24%19,892
Aug 26, 202421.0021.1121.0021.0721.07-0.14%23,423
Aug 23, 202420.7921.2120.7921.1021.101.27%32,221
Aug 22, 202420.9420.9420.7720.8420.84-0.36%27,175
Aug 21, 202420.7620.9320.7420.9120.910.29%18,494
Aug 20, 202420.7220.8720.6920.8520.850.53%25,316
Aug 19, 202420.4320.7420.3620.7420.743.29%48,332
Aug 16, 202419.9520.0919.8920.0820.080.55%19,391
Aug 15, 202419.9520.0319.9019.9719.971.42%63,499
Aug 14, 202419.7419.7919.6419.6919.690.51%40,881
Aug 13, 202419.3619.6419.3619.5919.591.45%131,666
Aug 12, 202419.3319.3519.2319.3119.31-0.87%86,037
Aug 9, 202419.3419.5219.2619.4819.48-0.61%126,077
Aug 8, 202419.3819.6019.3019.6019.602.08%137,743
Aug 7, 202419.5019.6219.1819.2019.20-0.31%193,075
Aug 6, 202418.8719.3018.8719.2619.260.68%185,407
Aug 5, 202418.8419.3318.7819.1319.13-2.58%153,918
Aug 2, 202419.5519.6419.4519.6419.64-0.52%73,862
Aug 1, 202420.2020.2019.6119.7419.74-3.61%57,690
Jul 31, 202420.5520.5620.4120.4820.481.44%36,577
Jul 30, 202420.1320.2420.1120.1920.190.45%88,676
Jul 29, 202420.0520.1219.9220.1020.10-0.35%168,775
Jul 26, 202420.1520.2220.1020.1720.170.80%60,536
Jul 25, 202419.8320.1619.8220.0120.01-0.22%74,639
Jul 24, 202420.1920.2520.0220.0620.060.58%278,244
Jul 23, 202419.8720.0019.8519.9419.94-1.24%56,786
Jul 22, 202420.1920.1920.0120.1920.191.05%87,977
Jul 19, 202419.7720.0019.7719.9819.98-1.04%38,829
Jul 18, 202420.4020.4420.1420.1920.19-0.69%51,718
Jul 17, 202420.4320.4520.2820.3320.33-0.68%34,958
Jul 16, 202420.2620.5220.2620.4720.470.20%52,931
Jul 15, 202420.5220.5820.4020.4320.43-1.29%31,235
Jul 12, 202420.5320.8920.5320.7020.702.51%36,759
Jul 11, 202420.2220.3320.1720.1920.190.95%71,201
Jul 10, 202419.8920.0019.8520.0020.000.60%47,825
Jul 9, 202419.8119.9019.7719.8819.88-1.34%38,012
Jul 8, 202420.3420.3420.1020.1520.15-1.13%57,508
Jul 5, 202420.1120.3920.1120.3820.38-43,430
Jul 3, 202420.3320.4720.3120.3820.381.44%24,382