Canada Markets close in 49 mins

Sandvik AB (publ) (SDVKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
18.08-0.57 (-3.03%)
As of 02:51PM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202218.3818.4418.0718.0818.0846,110
Nov 25, 202218.5118.7118.5018.6518.6535,600
Nov 23, 202218.6018.6618.5418.6218.6248,000
Nov 22, 202217.9918.2817.9918.2718.2738,100
Nov 21, 202217.6817.8217.6817.8117.8156,800
Nov 18, 202218.1218.2217.8617.9717.9754,700
Nov 17, 202217.7917.9117.6617.8917.8960,500
Nov 16, 202218.1818.2418.0718.1518.1527,500
Nov 15, 202218.6818.6818.0918.4918.4962,200
Nov 14, 202218.7018.7818.5918.7218.7259,300
Nov 11, 202218.6919.0718.6819.0019.0044,200
Nov 10, 202217.9318.1017.8418.0318.0357,900
Nov 09, 202217.1617.2916.9817.0717.0746,500
Nov 08, 202217.1117.4317.1117.3117.3166,900
Nov 07, 202216.9517.1316.9017.0617.06155,100
Nov 04, 202215.7116.6015.7116.3716.37133,200
Nov 03, 202215.0415.2915.0415.2315.2372,000
Nov 02, 202215.7615.9815.4415.4515.4556,900
Nov 01, 202216.1116.1215.6215.8115.81101,600
Oct 31, 202215.6915.7115.5715.5915.59112,200
Oct 28, 202215.8316.1515.8316.1516.1573,700
Oct 27, 202216.1016.1515.9315.9515.9569,300
Oct 26, 202215.9216.2415.9216.1816.1843,300
Oct 25, 202215.4515.7815.4515.7815.7894,100
Oct 24, 202215.2315.6315.2315.5915.59100,800
Oct 21, 202214.8115.3814.7715.3515.3558,600
Oct 20, 202214.9015.2314.8014.9114.9195,400
Oct 19, 202214.9514.9714.6114.7314.7363,600
Oct 18, 202215.4815.4915.1215.2515.25176,700
Oct 17, 202214.6214.8514.6214.6914.69305,600
Oct 14, 202214.1214.1413.6813.7413.74191,400
Oct 13, 202213.3514.2313.3214.0514.05206,400
Oct 12, 202213.5813.7113.5213.6113.6188,000
Oct 11, 202213.5614.1613.3713.4013.40285,400
Oct 10, 202213.7413.7813.4813.6713.67144,800
Oct 07, 202213.7613.8613.5113.6613.66274,400
Oct 06, 202214.4714.4714.1114.1114.11108,100
Oct 05, 202214.4914.7514.2614.5214.52108,300
Oct 04, 202214.6515.0614.6514.9914.99319,300
Oct 03, 202213.7614.2013.6814.0914.09171,900
Sept 30, 202213.2613.7913.2313.5613.56200,800
Sept 29, 202213.2013.2712.9813.2413.24302,400
Sept 28, 202213.2813.8213.2513.8213.82129,200
Sept 27, 202213.2513.3512.8113.1013.10575,300
Sept 26, 202213.3413.4012.9713.0113.01278,500
Sept 23, 202214.0014.0013.1913.3313.33129,100
Sept 22, 202214.5514.5514.1414.3114.31108,700
Sept 21, 202214.5214.9814.5014.5714.5761,600
Sept 20, 202214.7615.2514.2514.8914.89130,600
Sept 19, 202214.7916.1514.5015.6615.66114,900
Sept 16, 202214.8515.9114.8515.3115.31102,300
Sept 15, 202215.2615.8615.0115.3315.33190,000
Sept 14, 202215.6716.2715.5615.6515.6540,800
Sept 13, 202216.0016.4315.9915.9915.99114,500
Sept 12, 202215.6917.0915.6916.6916.69113,200
Sept 09, 202215.2616.4915.2616.4716.47126,500
Sept 08, 202215.5016.0715.5015.9515.95192,800
Sept 07, 202215.6416.1215.6415.8115.81241,900
Sept 06, 202215.5016.0115.4915.8215.82214,300
Sept 02, 202215.8516.4915.8516.3316.3381,700
Sept 01, 202216.3516.3515.4716.0416.04118,400
Aug 31, 202216.4517.4216.4116.4116.4168,900
Aug 30, 202217.2519.0017.0117.2117.21172,900
Aug 29, 202215.8120.8515.8119.8919.89280,800
Aug 26, 202216.5525.6816.5517.0117.01193,000
Aug 25, 202217.1517.4417.1317.4317.4372,800
Aug 24, 202216.9817.1916.8717.0117.0182,100
Aug 23, 202216.9817.1816.9817.0517.05377,700
Aug 22, 202216.9316.9516.6816.7416.74134,900
Aug 19, 202217.7017.7217.4017.4617.4652,200
Aug 18, 202217.9317.9917.8217.9217.9281,900
Aug 17, 202217.3417.5217.2417.3917.3973,900
Aug 16, 202217.7418.2517.7417.9417.9498,000
Aug 15, 202217.6217.6317.4117.5917.5955,900
Aug 12, 202217.9818.1517.9118.0518.0537,700
Aug 11, 202218.1118.2718.0718.0818.0840,900
Aug 10, 202218.0518.2518.0318.2118.2136,500
Aug 09, 202217.4617.6617.4417.4917.4994,900
Aug 08, 202217.8518.0217.6417.6817.6853,400
Aug 05, 202217.2717.5017.2417.4017.4078,100
Aug 04, 202217.7017.8417.6317.7717.7730,300
Aug 03, 202217.5217.5917.3917.5817.5832,200
Aug 02, 202217.8118.0017.5917.6217.6295,100
Aug 01, 202217.9317.9617.7417.9217.92105,300
Jul 29, 202218.0418.3718.0118.3718.3770,500
Jul 28, 202217.5717.7517.4417.7217.72121,400
Jul 27, 202217.0917.4116.9817.3417.34106,800
Jul 26, 202216.9617.1016.9416.9616.96141,500
Jul 25, 202217.2217.3017.0717.1417.14162,400
Jul 22, 202217.2717.3516.9917.0917.09122,600
Jul 21, 202216.8017.2316.7917.2017.20214,300
Jul 20, 202216.7416.8916.6516.7316.73174,400
Jul 19, 202216.3916.8216.3916.8116.81320,700
Jul 18, 202216.1416.1415.7915.8715.87356,100
Jul 15, 202215.4615.9115.3115.9115.91129,500
Jul 14, 202215.7616.0315.5715.9815.98102,900
Jul 13, 202216.1116.4016.0016.2616.26106,100
Jul 12, 202216.0416.4616.0416.2216.22196,300
Jul 11, 202216.0316.0615.8215.8215.82171,400
Jul 08, 202216.5716.6816.4216.6416.64114,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...