Sandvik AB (publ) (SDVKY)
OTCMKTS · Delayed Price · Currency is USD
28.08
-0.64 (-2.23%)
Oct 9, 2025, 3:58 PM EDT
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 28.53 | 28.55 | 28.06 | 28.10 | - | -2.16% | 735 |
| Oct 8, 2025 | 28.83 | 28.88 | 28.61 | 28.72 | 28.72 | 1.34% | 16,624 |
| Oct 7, 2025 | 28.51 | 28.51 | 28.27 | 28.34 | 28.34 | -1.43% | 20,513 |
| Oct 6, 2025 | 28.85 | 28.85 | 28.70 | 28.75 | 28.75 | -0.35% | 13,744 |
| Oct 3, 2025 | 28.73 | 28.89 | 28.69 | 28.85 | 28.85 | 1.85% | 16,002 |
| Oct 2, 2025 | 28.30 | 28.39 | 28.05 | 28.33 | 28.33 | 1.34% | 16,743 |
| Oct 1, 2025 | 27.85 | 28.00 | 27.84 | 27.95 | 27.95 | -0.32% | 24,004 |
| Sep 30, 2025 | 27.83 | 28.04 | 27.64 | 28.04 | 28.04 | 1.12% | 71,554 |
| Sep 29, 2025 | 27.80 | 27.89 | 27.60 | 27.73 | 27.73 | -0.36% | 13,587 |
| Sep 26, 2025 | 27.76 | 27.86 | 27.72 | 27.83 | 27.83 | 1.87% | 17,043 |
| Sep 25, 2025 | 27.23 | 27.43 | 27.15 | 27.32 | 27.32 | -1.09% | 13,193 |
| Sep 24, 2025 | 27.57 | 27.77 | 27.56 | 27.62 | 27.62 | -1.39% | 17,314 |
| Sep 23, 2025 | 28.15 | 28.22 | 27.95 | 28.01 | 28.01 | 1.33% | 17,811 |
| Sep 22, 2025 | 27.41 | 27.66 | 27.29 | 27.64 | 27.64 | 0.33% | 13,360 |
| Sep 19, 2025 | 27.53 | 27.65 | 27.46 | 27.55 | 27.55 | -0.39% | 30,305 |
| Sep 18, 2025 | 27.50 | 27.68 | 27.41 | 27.66 | 27.66 | 1.10% | 22,670 |
| Sep 17, 2025 | 27.38 | 27.51 | 27.20 | 27.36 | 27.36 | -0.47% | 28,834 |
| Sep 16, 2025 | 27.46 | 27.50 | 27.30 | 27.49 | 27.49 | -0.27% | 14,543 |
| Sep 15, 2025 | 27.39 | 27.59 | 27.33 | 27.57 | 27.57 | 2.82% | 19,928 |
| 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 |