U.S. markets close in 1 hour 56 minutes

Sandvik AB (publ) (SDVKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
26.19-0.05 (-0.17%)
As of 1:49PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202126.2326.3726.0926.1826.1834,330
Aug 03, 202125.9526.2625.9126.2326.2397,100
Aug 02, 202126.3226.4626.0126.0126.0133,300
Jul 30, 202126.3526.4226.0626.1326.1398,400
Jul 29, 202126.6126.7026.5626.7026.7039,200
Jul 28, 202125.9626.3225.9626.2426.2431,900
Jul 27, 202126.2226.3926.1026.2026.2081,000
Jul 26, 202126.3626.4826.2926.4326.4372,200
Jul 23, 202126.1426.2526.1126.2226.2252,600
Jul 22, 202126.0326.0725.9025.9325.9385,400
Jul 21, 202125.5425.9025.5425.8225.82342,000
Jul 20, 202124.7425.3124.7425.2525.2581,800
Jul 19, 202124.9524.9524.7124.9024.9091,300
Jul 16, 202125.1125.1524.9225.0625.0649,900
Jul 15, 202126.5526.6426.2926.3526.3569,900
Jul 14, 202126.7826.9526.7826.9126.9152,100
Jul 13, 202126.5226.5826.2726.3726.37137,400
Jul 12, 202126.1526.4426.1226.2126.2164,600
Jul 09, 202125.9426.2925.9426.1426.1432,800
Jul 08, 202125.7425.8525.5525.8525.8570,600
Jul 07, 202125.9026.0225.8225.9125.9148,300
Jul 06, 202126.0026.0025.4325.5225.5257,900
Jul 02, 202125.8126.0325.8125.9525.9534,600
Jul 01, 202125.7925.8125.6525.7725.7749,100
Jun 30, 202125.6925.7325.5425.6525.6537,800
Jun 29, 202126.0326.1925.8926.0326.03122,800
Jun 28, 202125.8625.8825.6925.8225.82213,100
Jun 25, 202126.3026.3025.4825.7425.7474,500
Jun 24, 202125.7025.7525.6025.6425.6440,200
Jun 23, 202125.7225.7225.4425.5525.5537,800
Jun 22, 202125.3125.7125.2525.7125.71519,400
Jun 21, 202125.5125.7425.3625.6525.6555,400
Jun 18, 202125.0925.1324.8925.1025.1082,700
Jun 17, 202126.3926.3925.8425.8725.8748,800
Jun 16, 202126.3926.6426.2226.2526.2554,200
Jun 15, 202126.6826.7926.5226.7426.7453,700
Jun 14, 202126.8426.8626.5826.6926.6929,100
Jun 11, 202127.4627.4626.9527.0527.0551,100
Jun 10, 202127.4827.6627.3027.5427.5446,300
Jun 09, 202127.6027.8427.5527.5727.5757,900
Jun 08, 202127.7327.7327.4427.6227.62120,000
Jun 07, 202127.5028.1027.3327.4827.4874,700
Jun 04, 202127.2727.6027.0927.4027.40397,700
Jun 03, 202127.1227.3527.0827.2927.2945,300
Jun 02, 202127.1427.4526.9627.0527.05137,300
Jun 01, 202127.1027.2527.0527.0927.0928,500
May 28, 202126.6426.6726.4726.5626.5631,200
May 27, 202126.6026.6826.5026.6526.6577,500
May 26, 202125.9726.1425.8726.0026.0063,700
May 25, 202126.7826.8426.3526.5726.5751,600
May 24, 202126.2426.5026.1126.4026.4079,200
May 21, 202126.7126.7126.4226.4526.4558,400
May 20, 202126.3626.6926.3626.5726.5758,500
May 19, 202126.1426.4525.9726.2526.2578,800
May 18, 202128.5428.5427.7727.8127.8143,700
May 17, 202127.4627.7627.3827.6427.6471,600
May 14, 202127.9528.1627.8528.1628.16172,800
May 13, 202127.9127.9126.6527.9127.9119,200
May 12, 202127.4227.5927.0327.2927.2941,100
May 11, 202127.5027.9627.4927.7327.7353,500
May 10, 202127.9628.2927.8228.1528.1520,100
May 07, 202127.3027.7427.3027.7427.7438,600
May 06, 202126.9127.4126.8227.2827.2851,200
May 05, 202126.3726.7526.3726.6826.6898,000
May 04, 202125.6225.7625.4425.6225.6252,800
May 03, 202125.5925.7525.5825.6625.6634,500
Apr 30, 202125.1625.2824.8424.9324.9326,000
Apr 29, 202125.9025.9325.5325.7225.7218,200
Apr 28, 202125.9426.4125.7626.1426.1437,000
Apr 28, 20210.763 Dividend
Apr 27, 202127.1627.2926.8527.1826.4214,800
Apr 26, 202127.3027.4627.1127.3726.6022,200
Apr 23, 202126.8727.5526.8727.5526.7824,000
Apr 22, 202126.4926.7826.4826.6925.9451,500
Apr 21, 202126.6227.2626.6227.2626.4922,900
Apr 20, 202126.9327.0526.7026.8926.14102,200
Apr 19, 202128.8128.8128.3528.4627.6633,100
Apr 16, 202128.6529.0428.6329.0428.2249,400
Apr 15, 202128.1528.2828.1528.2527.4642,700
Apr 14, 202128.0628.0627.7828.0127.2236,400
Apr 13, 202127.9928.3727.9928.3727.5745,200
Apr 12, 202128.3128.3127.9028.0127.2233,300
Apr 09, 202128.2128.6228.2128.6227.8239,100
Apr 08, 202128.2028.2527.9628.2527.4632,400
Apr 07, 202128.1028.1027.8227.9427.1634,800
Apr 06, 202128.0928.2627.9928.2627.4735,800
Apr 05, 202127.7328.5227.7328.5227.7234,100
Apr 01, 202127.8027.9927.7827.9727.18122,200
Mar 31, 202127.5027.5727.2027.4026.6350,400
Mar 30, 202127.1627.5327.1627.4826.7133,900
Mar 29, 202126.7226.9626.7026.7826.0325,900
Mar 26, 202127.0627.3827.0527.3826.6163,400
Mar 25, 202126.5726.6626.1726.6625.91135,900
Mar 24, 202126.9227.3726.9227.0826.3252,900
Mar 23, 202126.7526.8126.2926.4325.6938,700
Mar 22, 202127.7227.8227.6027.6826.9025,500
Mar 19, 202127.6127.9027.4027.6026.8343,800
Mar 18, 202128.1728.4827.9328.0327.2426,400
Mar 17, 202127.9528.2527.9028.2427.4555,900
Mar 16, 202127.8528.0227.7127.8427.0632,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...