Skip to main content
Sandvik AB (publ) (SDVKY)
OTCMKTS · Delayed Price · Currency is USD
30.93
+0.01 (0.03%)
Dec 5, 2025, 3:58 PM EST

Sandvik AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.0231.0231.0231.02-0.32%-
Dec 4, 202530.9131.1730.8730.9230.92-0.61%19,286
Dec 3, 202530.7831.1430.7531.1131.111.43%21,330
Dec 2, 202530.4330.7030.4330.6730.671.19%28,006
Dec 1, 202530.1930.4330.1930.3130.310.22%43,578
Nov 28, 202530.0130.2930.0130.2430.240.21%10,627
Nov 26, 202529.9530.2329.9530.1830.180.70%27,877
Nov 25, 202529.6629.9729.5229.9729.971.77%48,422
Nov 24, 202529.3629.6629.2729.4529.450.72%38,772
Nov 21, 202528.8229.2528.7329.2429.241.85%34,366
Nov 20, 202529.4829.5328.7128.7128.71-1.75%33,273
Nov 19, 202529.3129.4329.0929.2229.22-0.27%31,671
Nov 18, 202529.2529.4429.0529.3029.30-2.04%37,683
Nov 17, 202530.0730.1829.7529.9129.91-1.87%38,634
Nov 14, 202530.3830.5430.3530.4830.48-0.30%36,161
Nov 13, 202531.1131.1130.5530.5730.57-1.73%18,110
Nov 12, 202531.1231.1231.0431.1131.110.48%12,750
Nov 11, 202530.8231.0230.8230.9630.960.98%13,332
Nov 10, 202530.5230.6830.4330.6630.661.05%20,179
Nov 7, 202529.7530.3429.7530.3430.340.97%49,017
Nov 6, 202530.1430.1629.8930.0530.05-0.27%48,730
Nov 5, 202529.8230.2229.8230.1330.133.18%35,011
Nov 4, 202529.4429.4429.1729.2029.20-3.05%35,942
Nov 3, 202530.1430.2129.9830.1230.12-0.53%24,140
Oct 31, 202530.6831.0330.2030.2830.28-0.46%20,692
Oct 30, 202530.4130.6130.3830.4230.42-0.62%19,134
Oct 29, 202530.6830.9130.5430.6130.61-0.84%18,811
Oct 28, 202530.5831.0030.5830.8730.870.92%30,064
Oct 27, 202530.9030.9030.5930.5930.590.13%28,475
Oct 24, 202530.6430.7030.4830.5530.550.76%27,257
Oct 23, 202530.1630.5330.1030.3230.321.74%68,265
Oct 22, 202529.7629.9929.6829.8029.800.10%17,307
Oct 21, 202529.8929.9829.6429.7729.77-0.10%34,425
Oct 20, 202529.4729.8029.4729.8029.803.08%28,203
Oct 17, 202528.8728.9128.6628.9128.910.38%48,662
Oct 16, 202528.6928.9628.6128.8028.801.09%25,615
Oct 15, 202528.5228.6628.3528.4928.490.60%18,999
Oct 14, 202527.7628.4127.7628.3228.320.28%30,998
Oct 13, 202528.1128.2528.0728.2428.241.42%20,181
Oct 10, 202528.6228.6727.8327.8527.85-0.84%27,622
Oct 9, 202528.5328.5528.0628.0828.08-2.23%39,562
Oct 8, 202528.8328.8828.6128.7228.721.34%16,624
Oct 7, 202528.5128.5128.2728.3428.34-1.43%20,513
Oct 6, 202528.8528.8528.7028.7528.75-0.35%13,744
Oct 3, 202528.7328.8928.6928.8528.851.85%16,002
Oct 2, 202528.3028.3928.0528.3328.331.34%16,743
Oct 1, 202527.8528.0027.8427.9527.95-0.32%24,004
Sep 30, 202527.8328.0427.6428.0428.041.12%71,554
Sep 29, 202527.8027.8927.6027.7327.73-0.36%13,587
Sep 26, 202527.7627.8627.7227.8327.831.87%17,043
Sep 25, 202527.2327.4327.1527.3227.32-1.09%13,193
Sep 24, 202527.5727.7727.5627.6227.62-1.39%17,314
Sep 23, 202528.1528.2227.9528.0128.011.33%17,811
Sep 22, 202527.4127.6627.2927.6427.640.33%13,360
Sep 19, 202527.5327.6527.4627.5527.55-0.39%30,305
Sep 18, 202527.5027.6827.4127.6627.661.10%22,670
Sep 17, 202527.3827.5127.2027.3627.36-0.47%28,834
Sep 16, 202527.4627.5027.3027.4927.49-0.27%14,543
Sep 15, 202527.3927.5927.3327.5727.572.82%19,928
Sep 12, 202526.7826.9126.7226.8126.81-0.19%12,309
Sep 11, 202526.7826.8626.6826.8626.861.28%14,550
Sep 10, 202526.5026.7226.5026.5226.520.42%15,300
Sep 9, 202526.3726.4926.3426.4126.41-0.19%17,554
Sep 8, 202526.2526.4826.2226.4626.462.40%20,080
Sep 5, 202526.0026.0625.7225.8425.841.73%14,854
Sep 4, 202525.3225.4025.2225.4025.400.57%20,209
Sep 3, 202525.2125.3025.1525.2625.260.94%14,129
Sep 2, 202525.1025.1224.8925.0225.02-1.09%15,228
Aug 29, 202525.3625.3625.1425.3025.30-0.92%18,686
Aug 28, 202525.4925.5425.3525.5325.531.11%19,545
Aug 27, 202525.0625.2524.9625.2525.25-0.36%19,546
Aug 26, 202525.3925.3925.2125.3425.340.68%24,494
Aug 25, 202525.5025.5025.1225.1725.17-1.72%12,169
Aug 22, 202524.9625.6624.9125.6125.613.02%21,080
Aug 21, 202524.8924.9224.7724.8624.86-1.27%14,973
Aug 20, 202525.1425.1925.0925.1825.18-0.04%44,500
Aug 19, 202525.2825.3125.1125.1925.191.33%20,525
Aug 18, 202524.7624.8624.6624.8624.86-1.07%17,880
Aug 15, 202525.1025.1425.0025.1325.130.44%35,386
Aug 14, 202524.8625.0224.8025.0225.020.12%15,202
Aug 13, 202524.9225.0124.8424.9924.990.16%19,312
Aug 12, 202524.5224.9724.5124.9524.951.89%16,101
Aug 11, 202524.5624.5624.3824.4924.49-2.59%22,921
Aug 8, 202524.9125.1824.9125.1425.140.92%21,112
Aug 7, 202524.9925.0424.7824.9124.912.43%23,864
Aug 6, 202524.1624.3524.1624.3224.32-0.16%19,027
Aug 5, 202524.3924.4224.2424.3624.361.20%28,289
Aug 4, 202524.0924.1423.9724.0724.07-0.58%45,206
Aug 1, 202524.0624.2123.9624.2124.21-0.78%16,079
Jul 31, 202524.3924.5624.3524.4024.40-1.37%33,488
Jul 30, 202524.9224.9924.5924.7424.74-1.67%18,233
Jul 29, 202525.3025.3525.1325.1625.16-0.08%16,158
Jul 28, 202525.3325.3325.0625.1825.18-2.59%17,944
Jul 25, 202525.4325.8525.4325.8525.851.81%19,791
Jul 24, 202525.4925.5625.3425.3925.39-1.47%23,591
Jul 23, 202525.2525.7725.2425.7725.773.08%25,441
Jul 22, 202524.7125.0024.6925.0025.000.40%13,623
Jul 21, 202524.8225.0124.8224.9024.901.88%21,438
Jul 18, 202524.7524.7524.4224.4424.44-0.89%14,086
Jul 17, 202524.2524.6624.2524.6624.661.52%15,642