Sandvik AB (publ) (SDVKF)
OTCMKTS
· Delayed Price · Currency is USD
22.19
-0.37 (-1.66%)
May 12, 2025, 1:36 PM EDT
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.66% | 329 |
| May 9, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 7.13% | 358 |
| May 8, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | - |
| May 7, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | - |
| May 6, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.48% | 344 |
| May 5, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| May 2, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| May 1, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Apr 30, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Apr 29, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Apr 28, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 9,559 |
| Apr 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.22% | 1,389 |
| Apr 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 9.16% | 253 |
| Apr 23, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | - |
| Apr 22, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | - |
| Apr 21, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | - |
| Apr 17, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | - |
| Apr 16, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | - |
| Apr 15, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 3.93% | 7,000 |
| Apr 14, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - | 2,831 |
| Apr 11, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - | 7,405 |
| Apr 10, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - | - |
| Apr 9, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -9.38% | 2,304 |
| Apr 8, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - | 43 |
| Apr 7, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - | - |
| Apr 4, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - | - |
| Apr 3, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -10.90% | 554 |
| Apr 2, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Apr 1, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 31, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 28, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.81% | 268 |
| Mar 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 57 |
| Mar 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | 1,150 |
| Mar 25, 2025 | 23.10 | 23.10 | 22.40 | 22.40 | 22.40 | -0.44% | 2,051 |
| Mar 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Mar 21, 2025 | 22.47 | 22.50 | 22.47 | 22.50 | 22.50 | -2.17% | 4,803 |
| Mar 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 75 |
| Mar 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.68% | 295 |
| Mar 13, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - | - |
| Mar 12, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.36% | 1,303 |
| Mar 11, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Mar 10, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 6,832 |
| Mar 7, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 2,204 |
| Mar 6, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Mar 5, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 5.98% | 283 |
| Mar 4, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.85% | 825 |
| Mar 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |