Sandvik AB (publ) (SDVKY)
OTCMKTS
· Delayed Price · Currency is USD
39.22
-1.16 (-2.87%)
Mar 9, 2026, 1:02 PM EST
Sandvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.28 | 40.39 | 38.96 | 40.38 | 40.38 | -1.13% | 69,383 |
| Mar 5, 2026 | 41.01 | 41.19 | 40.36 | 40.84 | 40.84 | -1.90% | 86,457 |
| Mar 4, 2026 | 41.24 | 41.94 | 41.21 | 41.63 | 41.63 | 0.29% | 59,276 |
| Mar 3, 2026 | 40.83 | 42.06 | 40.26 | 41.51 | 41.51 | -3.31% | 126,175 |
| Mar 2, 2026 | 42.89 | 43.20 | 42.67 | 42.93 | 42.93 | -2.43% | 44,473 |
| Feb 27, 2026 | 44.05 | 44.19 | 43.73 | 44.00 | 44.00 | -0.27% | 42,467 |
| Feb 26, 2026 | 44.43 | 44.43 | 43.54 | 44.12 | 44.12 | -0.16% | 57,509 |
| Feb 25, 2026 | 44.09 | 44.21 | 43.66 | 44.19 | 44.19 | 1.73% | 48,145 |
| Feb 24, 2026 | 42.61 | 43.44 | 42.50 | 43.44 | 43.44 | 2.57% | 61,371 |
| Feb 23, 2026 | 42.31 | 42.66 | 42.25 | 42.35 | 42.35 | 0.62% | 34,186 |
| Feb 20, 2026 | 41.74 | 42.37 | 41.74 | 42.09 | 42.09 | 0.60% | 26,934 |
| Feb 19, 2026 | 41.28 | 41.93 | 41.28 | 41.84 | 41.84 | -0.38% | 418,070 |
| Feb 18, 2026 | 42.22 | 42.35 | 41.66 | 42.00 | 42.00 | 0.53% | 76,420 |
| Feb 17, 2026 | 41.09 | 41.78 | 40.79 | 41.78 | 41.78 | -1.25% | 84,887 |
| Feb 13, 2026 | 41.31 | 42.43 | 41.31 | 42.31 | 42.31 | -1.31% | 76,268 |
| Feb 12, 2026 | 43.57 | 43.59 | 42.66 | 42.87 | 42.87 | -2.35% | 41,508 |
| Feb 11, 2026 | 43.92 | 44.00 | 43.25 | 43.90 | 43.90 | 2.45% | 35,183 |
| Feb 10, 2026 | 42.97 | 43.11 | 42.79 | 42.85 | 42.85 | 0.24% | 53,374 |
| Feb 9, 2026 | 42.13 | 42.75 | 42.08 | 42.75 | 42.75 | 2.96% | 89,495 |
| Feb 6, 2026 | 41.00 | 41.64 | 41.00 | 41.52 | 41.52 | 1.96% | 382,811 |
| Feb 5, 2026 | 40.56 | 40.98 | 40.31 | 40.72 | 40.72 | -0.85% | 133,584 |
| Feb 4, 2026 | 41.87 | 42.25 | 40.90 | 41.07 | 41.07 | -0.34% | 197,960 |
| Feb 3, 2026 | 40.22 | 41.39 | 40.22 | 41.21 | 41.21 | 3.91% | 262,670 |
| Feb 2, 2026 | 39.25 | 39.71 | 39.23 | 39.66 | 39.66 | 0.28% | 104,887 |
| Jan 30, 2026 | 39.03 | 39.79 | 39.03 | 39.55 | 39.55 | -2.75% | 247,115 |
| Jan 29, 2026 | 39.31 | 40.69 | 39.31 | 40.67 | 40.67 | 3.40% | 32,021 |
| Jan 28, 2026 | 39.43 | 39.43 | 37.76 | 39.33 | 39.33 | -0.20% | 207,620 |
| Jan 27, 2026 | 38.21 | 39.50 | 38.21 | 39.41 | 39.41 | 3.96% | 185,402 |
| Jan 26, 2026 | 37.59 | 38.13 | 37.59 | 37.91 | 37.91 | 1.83% | 65,003 |
| Jan 23, 2026 | 36.92 | 37.35 | 36.85 | 37.23 | 37.23 | 1.22% | 242,630 |
| Jan 22, 2026 | 36.92 | 36.92 | 36.40 | 36.78 | 36.78 | 1.07% | 652,425 |
| Jan 21, 2026 | 35.92 | 36.58 | 35.74 | 36.39 | 36.39 | 4.30% | 78,010 |
| Jan 20, 2026 | 34.74 | 35.23 | 34.74 | 34.89 | 34.89 | -1.78% | 367,590 |
| Jan 16, 2026 | 35.44 | 35.59 | 35.25 | 35.52 | 35.52 | 0.14% | 114,109 |
| Jan 15, 2026 | 35.66 | 35.79 | 35.47 | 35.47 | 35.47 | 0.68% | 344,024 |
| Jan 14, 2026 | 35.30 | 35.32 | 35.06 | 35.23 | 35.23 | 0.80% | 272,793 |
| Jan 13, 2026 | 35.00 | 35.22 | 34.85 | 34.95 | 34.95 | 0.87% | 1,127,055 |
| Jan 12, 2026 | 34.76 | 34.80 | 34.49 | 34.65 | 34.65 | 0.43% | 31,587 |
| Jan 9, 2026 | 34.12 | 34.62 | 34.05 | 34.50 | 34.50 | 1.92% | 382,440 |
| Jan 8, 2026 | 33.75 | 33.86 | 33.56 | 33.85 | 33.85 | -1.88% | 71,610 |
| Jan 7, 2026 | 34.41 | 34.64 | 34.33 | 34.50 | 34.50 | 2.77% | 43,380 |
| Jan 6, 2026 | 33.40 | 33.63 | 33.37 | 33.57 | 33.57 | 0.48% | 51,917 |
| Jan 5, 2026 | 31.85 | 33.41 | 31.85 | 33.41 | 33.41 | 1.61% | 30,036 |
| Jan 2, 2026 | 32.77 | 33.06 | 32.67 | 32.88 | 32.88 | 1.76% | 37,550 |
| Dec 31, 2025 | 32.95 | 32.95 | 32.31 | 32.31 | 32.31 | -0.80% | 23,579 |
| Dec 30, 2025 | 32.80 | 33.00 | 32.57 | 32.57 | 32.57 | -0.31% | 34,460 |
| Dec 29, 2025 | 32.63 | 32.83 | 32.56 | 32.67 | 32.67 | 0.15% | 19,521 |
| Dec 26, 2025 | 33.25 | 33.25 | 32.49 | 32.62 | 32.62 | 0.15% | 20,836 |
| Dec 24, 2025 | 31.75 | 33.25 | 31.75 | 32.57 | 32.57 | 0.65% | 14,924 |
| Dec 23, 2025 | 32.34 | 32.55 | 32.28 | 32.36 | 32.36 | 0.31% | 256,190 |
| Dec 22, 2025 | 31.91 | 32.49 | 31.89 | 32.26 | 32.26 | 1.48% | 466,633 |
| Dec 19, 2025 | 31.75 | 31.98 | 31.75 | 31.79 | 31.79 | -0.03% | 46,641 |
| Dec 18, 2025 | 31.67 | 31.92 | 31.65 | 31.80 | 31.80 | 4.30% | 21,071 |
| Dec 17, 2025 | 30.93 | 31.05 | 30.49 | 30.49 | 30.49 | -3.05% | 71,987 |
| Dec 16, 2025 | 31.36 | 31.49 | 31.22 | 31.45 | 31.45 | -0.10% | 84,878 |
| Dec 15, 2025 | 31.47 | 31.54 | 31.36 | 31.48 | 31.48 | 0.16% | 44,890 |
| Dec 12, 2025 | 31.79 | 31.81 | 31.21 | 31.43 | 31.43 | -1.04% | 59,511 |
| Dec 11, 2025 | 31.75 | 31.87 | 31.67 | 31.76 | 31.76 | 0.51% | 86,127 |
| Dec 10, 2025 | 31.16 | 31.68 | 31.13 | 31.60 | 31.60 | 1.61% | 17,059 |
| Dec 9, 2025 | 31.13 | 31.22 | 31.03 | 31.10 | 31.10 | -0.10% | 20,714 |
| Dec 8, 2025 | 30.98 | 31.17 | 30.98 | 31.13 | 31.13 | 0.61% | 26,996 |
| Dec 5, 2025 | 30.96 | 31.04 | 30.89 | 30.94 | 30.94 | 0.06% | 27,997 |
| Dec 4, 2025 | 30.91 | 31.17 | 30.87 | 30.92 | 30.92 | -0.61% | 19,286 |
| Dec 3, 2025 | 30.78 | 31.14 | 30.75 | 31.11 | 31.11 | 1.43% | 21,330 |
| Dec 2, 2025 | 30.43 | 30.70 | 30.43 | 30.67 | 30.67 | 1.19% | 28,006 |
| Dec 1, 2025 | 30.19 | 30.43 | 30.19 | 30.31 | 30.31 | 0.22% | 43,578 |
| Nov 28, 2025 | 30.01 | 30.29 | 30.01 | 30.24 | 30.24 | 0.21% | 10,627 |
| Nov 26, 2025 | 29.95 | 30.23 | 29.95 | 30.18 | 30.18 | 0.70% | 27,877 |
| Nov 25, 2025 | 29.66 | 29.97 | 29.52 | 29.97 | 29.97 | 1.77% | 48,422 |
| Nov 24, 2025 | 29.36 | 29.66 | 29.27 | 29.45 | 29.45 | 0.72% | 38,772 |
| Nov 21, 2025 | 28.82 | 29.25 | 28.73 | 29.24 | 29.24 | 1.85% | 34,366 |
| Nov 20, 2025 | 29.48 | 29.53 | 28.71 | 28.71 | 28.71 | -1.75% | 33,273 |
| Nov 19, 2025 | 29.31 | 29.43 | 29.09 | 29.22 | 29.22 | -0.27% | 31,671 |
| Nov 18, 2025 | 29.25 | 29.44 | 29.05 | 29.30 | 29.30 | -2.04% | 37,683 |
| Nov 17, 2025 | 30.07 | 30.18 | 29.75 | 29.91 | 29.91 | -1.87% | 38,634 |
| Nov 14, 2025 | 30.38 | 30.54 | 30.35 | 30.48 | 30.48 | -0.30% | 36,161 |
| Nov 13, 2025 | 31.11 | 31.11 | 30.55 | 30.57 | 30.57 | -1.73% | 18,110 |
| Nov 12, 2025 | 31.12 | 31.12 | 31.04 | 31.11 | 31.11 | 0.48% | 12,750 |
| Nov 11, 2025 | 30.82 | 31.02 | 30.82 | 30.96 | 30.96 | 0.98% | 13,332 |
| Nov 10, 2025 | 30.52 | 30.68 | 30.43 | 30.66 | 30.66 | 1.05% | 20,179 |
| Nov 7, 2025 | 29.75 | 30.34 | 29.75 | 30.34 | 30.34 | 0.97% | 49,017 |
| Nov 6, 2025 | 30.14 | 30.16 | 29.89 | 30.05 | 30.05 | -0.27% | 48,730 |
| Nov 5, 2025 | 29.82 | 30.22 | 29.82 | 30.13 | 30.13 | 3.18% | 35,011 |
| Nov 4, 2025 | 29.44 | 29.44 | 29.17 | 29.20 | 29.20 | -3.05% | 35,942 |
| Nov 3, 2025 | 30.14 | 30.21 | 29.98 | 30.12 | 30.12 | -0.53% | 24,140 |
| Oct 31, 2025 | 30.68 | 31.03 | 30.20 | 30.28 | 30.28 | -0.46% | 20,692 |
| Oct 30, 2025 | 30.41 | 30.61 | 30.38 | 30.42 | 30.42 | -0.62% | 19,134 |
| Oct 29, 2025 | 30.68 | 30.91 | 30.54 | 30.61 | 30.61 | -0.84% | 18,811 |
| Oct 28, 2025 | 30.58 | 31.00 | 30.58 | 30.87 | 30.87 | 0.92% | 30,064 |
| Oct 27, 2025 | 30.90 | 30.90 | 30.59 | 30.59 | 30.59 | 0.13% | 28,475 |
| Oct 24, 2025 | 30.64 | 30.70 | 30.48 | 30.55 | 30.55 | 0.76% | 27,257 |
| Oct 23, 2025 | 30.16 | 30.53 | 30.10 | 30.32 | 30.32 | 1.74% | 68,265 |
| Oct 22, 2025 | 29.76 | 29.99 | 29.68 | 29.80 | 29.80 | 0.10% | 17,307 |
| Oct 21, 2025 | 29.89 | 29.98 | 29.64 | 29.77 | 29.77 | -0.10% | 34,425 |
| Oct 20, 2025 | 29.47 | 29.80 | 29.47 | 29.80 | 29.80 | 3.08% | 28,203 |
| Oct 17, 2025 | 28.87 | 28.91 | 28.66 | 28.91 | 28.91 | 0.38% | 48,662 |
| Oct 16, 2025 | 28.69 | 28.96 | 28.61 | 28.80 | 28.80 | 1.09% | 25,615 |
| Oct 15, 2025 | 28.52 | 28.66 | 28.35 | 28.49 | 28.49 | 0.60% | 18,999 |
| Oct 14, 2025 | 27.76 | 28.41 | 27.76 | 28.32 | 28.32 | 0.28% | 30,998 |
| Oct 13, 2025 | 28.11 | 28.25 | 28.07 | 28.24 | 28.24 | 1.42% | 20,181 |