Sandvik Ab ADR (OP: SDVKY )

21.12 -0.21 (-0.98%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 21.21 21.25 20.85 21.12 36,291 -0.21(-0.98%)
Jan 25, 2023 21.09 21.36 21.05 21.33 36,146 +0.06(+0.28%)
Jan 24, 2023 21.20 21.38 21.06 21.27 36,727 -0.03(-0.14%)
Jan 23, 2023 21.01 21.31 21.01 21.30 55,226 +0.26(+1.24%)
Jan 20, 2023 20.50 21.04 20.47 21.04 37,158 +1.05(+5.24%)
Jan 19, 2023 20.39 20.48 19.73 19.99 50,219 -0.64(-3.10%)
Jan 18, 2023 21.03 21.11 20.63 20.63 30,964 +0.31(+1.54%)
Jan 17, 2023 20.37 20.46 20.26 20.32 62,840 -0.00(-0.01%)
Jan 13, 2023 20.12 20.38 20.12 20.32 43,612 +0.13(+0.64%)
Jan 12, 2023 19.97 20.21 19.93 20.19 97,942 +0.48(+2.44%)
Jan 11, 2023 19.54 19.72 19.53 19.71 63,399 +0.11(+0.56%)
Jan 10, 2023 19.49 19.63 19.40 19.60 46,873 -0.08(-0.41%)
Jan 09, 2023 19.49 19.95 19.46 19.68 115,856 +0.50(+2.61%)
Jan 06, 2023 18.39 19.28 18.39 19.18 84,727 +0.61(+3.28%)
Jan 05, 2023 18.43 18.59 18.40 18.57 63,943 +0.20(+1.07%)
Jan 04, 2023 18.31 18.45 18.27 18.37 41,237 +0.02(+0.13%)
Jan 03, 2023 18.25 18.39 18.21 18.35 60,716 +0.25(+1.38%)
Dec 30, 2022 18.21 18.30 18.02 18.10 103,322 -0.23(-1.25%)
Dec 29, 2022 18.31 18.41 18.27 18.33 45,117 +0.29(+1.61%)
Dec 28, 2022 18.41 18.48 18.04 18.04 49,859 -0.25(-1.37%)
Dec 27, 2022 18.28 18.46 18.25 18.29 57,857 +0.27(+1.47%)
Dec 23, 2022 17.97 18.13 17.93 18.02 55,051 +0.12(+0.66%)
Dec 22, 2022 18.05 18.07 17.76 17.91 63,858 -0.49(-2.64%)
Dec 21, 2022 18.28 18.48 18.25 18.39 57,526 +0.44(+2.47%)
Dec 20, 2022 17.86 18.03 17.83 17.95 78,898 -0.10(-0.55%)
Dec 19, 2022 18.18 18.23 18.05 18.05 245,209 -0.07(-0.39%)
Dec 16, 2022 18.30 18.36 18.00 18.12 57,319 -0.20(-1.09%)
Dec 15, 2022 18.68 18.68 18.25 18.32 91,197 -0.77(-4.01%)
Dec 14, 2022 18.82 19.18 18.80 19.09 161,928 +0.16(+0.87%)
Dec 13, 2022 19.11 19.18 18.79 18.92 80,464 +0.50(+2.71%)
Dec 12, 2022 18.32 18.45 18.23 18.42 196,807 +0.00(+0.00%)
Dec 09, 2022 18.18 18.44 18.13 18.42 760,715 +0.30(+1.66%)
Dec 08, 2022 18.09 18.14 18.02 18.12 53,671 +0.05(+0.28%)
Dec 07, 2022 18.34 18.38 18.03 18.07 71,196 -0.49(-2.63%)
Dec 06, 2022 18.70 18.73 18.47 18.56 65,313 -0.07(-0.39%)
Dec 05, 2022 18.81 18.86 18.51 18.63 84,133 -0.10(-0.53%)
Dec 02, 2022 18.50 18.80 18.43 18.73 51,586 -0.01(-0.05%)
Dec 01, 2022 18.70 18.82 18.48 18.74 78,347 +0.31(+1.68%)
Nov 30, 2022 18.27 18.43 17.88 18.43 49,746 +0.28(+1.54%)
Nov 29, 2022 18.27 18.30 18.12 18.15 45,243 +0.15(+0.83%)
Nov 28, 2022 18.38 18.44 17.99 18.00 53,260 -0.65(-3.49%)
Nov 25, 2022 18.51 18.71 18.50 18.65 35,627 +0.03(+0.16%)
Nov 23, 2022 18.60 18.66 18.54 18.62 47,998 +0.35(+1.92%)
Nov 22, 2022 17.99 18.28 17.99 18.27 38,077 +0.46(+2.58%)
Nov 21, 2022 17.68 17.82 17.68 17.81 56,808 -0.16(-0.86%)
Nov 18, 2022 18.12 18.21 17.86 17.96 54,737 +0.07(+0.42%)
Nov 17, 2022 17.79 17.91 17.66 17.89 60,530 -0.25(-1.41%)
Nov 16, 2022 18.23 18.24 18.07 18.14 27,475 -0.34(-1.87%)
Nov 15, 2022 18.68 18.68 18.09 18.49 62,194 -0.23(-1.23%)
Nov 14, 2022 18.70 18.78 18.59 18.72 59,299 -0.28(-1.47%)
Nov 11, 2022 18.69 19.07 18.68 19.00 44,194 +0.97(+5.38%)
Nov 10, 2022 17.95 18.10 17.84 18.03 57,876 +0.96(+5.64%)
Nov 09, 2022 17.16 17.29 16.98 17.07 46,524 -0.24(-1.40%)
Nov 08, 2022 17.11 17.43 17.11 17.31 66,899 +0.25(+1.47%)
Nov 07, 2022 16.95 17.13 16.90 17.06 155,130 +0.69(+4.22%)
Nov 04, 2022 15.71 16.60 15.71 16.37 133,222 +1.14(+7.49%)
Nov 03, 2022 15.04 15.29 15.04 15.23 71,950 -0.21(-1.39%)
Nov 02, 2022 15.72 15.98 15.44 15.45 56,890 -0.37(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.