Sandvik AB (publ) (SDVKY)
OTCMKTS
· Delayed Price · Currency is USD
25.04
+0.02 (0.08%)
Aug 15, 2025, 3:52 PM EDT
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 23.31 | 23.49 | 23.31 | 23.49 | 23.49 | 2.80% | 19,677 |
| Jul 1, 2025 | 22.70 | 22.88 | 22.70 | 22.85 | 22.85 | -0.35% | 15,257 |
| Jun 30, 2025 | 22.83 | 22.93 | 22.68 | 22.93 | 22.93 | -1.29% | 22,653 |
| Jun 27, 2025 | 23.00 | 23.26 | 22.97 | 23.23 | 23.23 | 2.45% | 24,494 |
| Jun 26, 2025 | 22.55 | 22.74 | 22.46 | 22.68 | 22.68 | 1.09% | 15,878 |
| Jun 25, 2025 | 22.18 | 22.46 | 22.18 | 22.43 | 22.43 | 0.61% | 14,696 |
| Jun 24, 2025 | 22.27 | 22.36 | 22.20 | 22.30 | 22.30 | 2.92% | 17,627 |
| Jun 23, 2025 | 21.32 | 21.87 | 21.32 | 21.66 | 21.66 | -0.63% | 36,518 |
| Jun 20, 2025 | 21.77 | 21.97 | 21.42 | 21.80 | 21.80 | -0.86% | 22,064 |
| Jun 18, 2025 | 21.85 | 22.11 | 21.74 | 21.99 | 21.99 | -0.86% | 25,142 |
| Jun 17, 2025 | 22.41 | 22.53 | 22.18 | 22.18 | 22.18 | -1.07% | 23,676 |
| Jun 16, 2025 | 22.69 | 22.75 | 22.42 | 22.42 | 22.42 | 1.96% | 23,806 |
| Jun 13, 2025 | 22.09 | 22.22 | 21.97 | 21.99 | 21.99 | -2.09% | 36,456 |
| Jun 12, 2025 | 22.39 | 22.50 | 22.36 | 22.46 | 22.46 | 0.40% | 29,213 |
| Jun 11, 2025 | 22.51 | 22.66 | 22.32 | 22.37 | 22.37 | -0.13% | 14,621 |
| Jun 10, 2025 | 22.37 | 22.46 | 22.34 | 22.40 | 22.40 | 0.45% | 29,385 |
| Jun 9, 2025 | 22.30 | 22.49 | 22.30 | 22.30 | 22.30 | 0.45% | 23,465 |
| Jun 6, 2025 | 22.11 | 22.26 | 21.91 | 22.20 | 22.20 | -0.24% | 24,127 |
| Jun 5, 2025 | 22.27 | 22.38 | 22.19 | 22.25 | 22.25 | 0.24% | 29,690 |
| Jun 4, 2025 | 22.17 | 22.44 | 22.17 | 22.20 | 22.20 | 2.12% | 23,566 |