Sandvik AB (publ) (SDVKY)
OTCMKTS
· Delayed Price · Currency is USD
21.66
-0.22 (-1.01%)
May 22, 2025, 3:50 PM EDT
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 22.62 | 22.62 | 22.18 | 22.41 | 22.41 | 1.87% | 20,664 |
| May 14, 2025 | 22.36 | 22.44 | 21.95 | 22.00 | 22.00 | -1.61% | 16,712 |
| May 13, 2025 | 22.41 | 22.51 | 22.29 | 22.36 | 22.36 | 0.44% | 30,419 |
| May 12, 2025 | 22.24 | 22.53 | 22.03 | 22.26 | 22.26 | 5.00% | 31,411 |
| May 9, 2025 | 21.50 | 21.50 | 21.05 | 21.20 | 21.20 | -0.66% | 31,068 |
| May 8, 2025 | 21.21 | 21.40 | 20.76 | 21.34 | 21.34 | 1.57% | 29,677 |
| May 7, 2025 | 21.06 | 21.49 | 20.72 | 21.01 | 21.01 | 0.43% | 33,742 |
| May 6, 2025 | 20.97 | 21.27 | 20.41 | 20.92 | 20.92 | -0.29% | 23,411 |
| May 5, 2025 | 20.99 | 21.10 | 20.96 | 20.98 | 20.98 | -1.01% | 47,338 |
| May 2, 2025 | 21.10 | 21.31 | 21.00 | 21.20 | 21.20 | 1.41% | 23,270 |
| May 1, 2025 | 20.85 | 21.43 | 20.46 | 20.90 | 20.33 | -1.88% | 35,819 |
| Apr 30, 2025 | 21.00 | 21.30 | 20.61 | 21.30 | 20.72 | 2.11% | 29,227 |
| Apr 29, 2025 | 21.13 | 21.16 | 20.40 | 20.86 | 20.29 | -1.04% | 30,725 |
| Apr 28, 2025 | 21.29 | 21.41 | 20.73 | 21.08 | 20.50 | -0.28% | 44,386 |
| Apr 25, 2025 | 21.02 | 21.14 | 20.93 | 21.14 | 20.56 | 0.52% | 32,510 |
| Apr 24, 2025 | 20.70 | 21.03 | 20.56 | 21.03 | 20.45 | 2.69% | 53,362 |
| Apr 23, 2025 | 20.73 | 20.88 | 20.36 | 20.48 | 19.92 | 1.44% | 103,594 |
| Apr 22, 2025 | 19.31 | 20.38 | 19.31 | 20.19 | 19.64 | 4.99% | 72,811 |
| Apr 21, 2025 | 19.50 | 19.50 | 18.99 | 19.23 | 18.70 | -1.64% | 70,550 |
| Apr 17, 2025 | 19.41 | 19.64 | 19.38 | 19.55 | 19.01 | 1.51% | 51,592 |
| Apr 16, 2025 | 19.09 | 19.53 | 19.09 | 19.26 | 18.73 | 0.31% | 80,698 |
| Apr 15, 2025 | 19.36 | 19.45 | 19.08 | 19.20 | 18.67 | 0.31% | 79,247 |
| Apr 14, 2025 | 19.28 | 19.49 | 19.06 | 19.14 | 18.62 | -0.31% | 127,708 |
| Apr 11, 2025 | 18.39 | 19.23 | 18.39 | 19.20 | 18.67 | 2.02% | 187,544 |
| Apr 10, 2025 | 19.00 | 19.03 | 18.39 | 18.82 | 18.30 | -2.59% | 124,086 |
| Apr 9, 2025 | 17.25 | 19.34 | 17.25 | 19.32 | 18.79 | 12.52% | 649,272 |
| Apr 8, 2025 | 18.16 | 18.16 | 16.94 | 17.17 | 16.70 | -3.05% | 309,472 |
| Apr 7, 2025 | 17.40 | 18.66 | 17.40 | 17.71 | 17.23 | -2.53% | 268,594 |
| Apr 4, 2025 | 18.71 | 18.72 | 18.12 | 18.17 | 17.67 | -8.28% | 90,672 |
| Apr 3, 2025 | 20.24 | 20.25 | 19.68 | 19.81 | 19.27 | -5.85% | 54,060 |
| Apr 2, 2025 | 20.65 | 21.10 | 20.64 | 21.04 | 20.46 | -0.38% | 41,722 |
| Apr 1, 2025 | 21.01 | 21.16 | 20.86 | 21.12 | 20.54 | -0.09% | 51,799 |
| Mar 31, 2025 | 21.03 | 21.17 | 20.85 | 21.14 | 20.56 | -3.43% | 45,460 |
| Mar 28, 2025 | 21.96 | 21.96 | 21.78 | 21.89 | 21.29 | -2.41% | 36,601 |
| Mar 27, 2025 | 22.11 | 22.48 | 22.11 | 22.43 | 21.82 | -0.58% | 32,268 |
| Mar 26, 2025 | 22.73 | 22.84 | 22.50 | 22.56 | 21.94 | -2.93% | 37,058 |
| Mar 25, 2025 | 23.10 | 23.26 | 22.99 | 23.24 | 22.60 | 1.75% | 29,257 |
| Mar 24, 2025 | 22.72 | 22.84 | 22.66 | 22.84 | 22.21 | 1.06% | 28,787 |
| Mar 21, 2025 | 22.60 | 22.65 | 22.50 | 22.60 | 21.98 | -1.74% | 34,636 |
| Mar 20, 2025 | 22.57 | 23.02 | 22.57 | 23.00 | 22.37 | -0.09% | 23,869 |
| Mar 19, 2025 | 23.05 | 23.14 | 22.90 | 23.02 | 22.39 | -1.54% | 15,265 |
| Mar 18, 2025 | 23.27 | 23.41 | 23.16 | 23.38 | 22.74 | -0.26% | 28,192 |
| Mar 17, 2025 | 23.07 | 23.47 | 23.07 | 23.44 | 22.80 | 0.73% | 27,342 |
| Mar 14, 2025 | 23.05 | 23.27 | 23.04 | 23.27 | 22.63 | 4.02% | 25,620 |
| Mar 13, 2025 | 22.37 | 22.55 | 22.31 | 22.37 | 21.76 | -2.27% | 114,760 |