Sandvik AB ADR

SDVKY
🏛️ usa →
28.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:10 28.15 28.15 28.15 28.15 0.4K
10:40 28.15 28.15 28.15 28.15 0.1K
11:20 28.10 28.10 28.10 28.10 0.1K
12:00 28.12 28.12 28.12 28.12 0.1K
12:05 28.06 28.06 28.06 28.06 0.2K
12:10 28.17 28.17 28.17 28.17 0.4K
12:15 28.03 28.03 28.03 28.03 0.5K
12:25 28.16 28.16 28.16 28.16 0.2K
12:30 28.07 28.18 28.07 28.13 0.8K
12:50 28.12 28.12 28.12 28.12 0.4K
13:05 28.07 28.07 28.07 28.07 0.3K
13:30 28.12 28.12 28.12 28.12 0.3K
13:40 28.12 28.12 28.12 28.12 1.0K
14:00 28.19 28.19 28.19 28.19 0.3K
14:05 28.06 28.06 28.06 28.06 0.2K
14:25 28.13 28.13 28.13 28.13 0.2K
14:45 28.13 28.13 28.13 28.13 0.5K
14:50 28.13 28.14 28.13 28.14 0.8K
14:55 28.04 28.22 28.04 28.22 4.3K
15:00 28.01 28.08 28.01 28.05 1.3K
15:05 28.06 28.06 28.02 28.02 0.9K
15:15 28.14 28.14 28.14 28.14 0.3K
15:20 28.11 28.11 28.11 28.11 0.9K
15:30 28.06 28.11 28.06 28.11 0.5K
15:35 28.13 28.13 28.13 28.13 0.2K
15:40 28.04 28.04 28.04 28.04 0.3K
15:45 28.11 28.11 28.06 28.06 0.6K
15:50 28.07 28.07 28.00 28.01 1.3K
15:55 28.01 28.01 28.01 28.01 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 27.83 28.04 27.64 28.04 0.1M
2025-09-29 27.80 27.89 27.60 27.73 0.0M
2025-09-26 27.76 27.86 27.72 27.83 0.0M
2025-09-25 27.23 27.43 27.15 27.32 0.0M
2025-09-24 27.57 27.77 27.56 27.61 0.0M
2025-09-23 28.15 28.22 27.95 28.01 0.0M
2025-09-22 27.41 27.66 27.29 27.66 0.0M
2025-09-19 27.53 27.65 27.46 27.55 0.0M
2025-09-18 27.50 27.68 27.41 27.66 0.0M
2025-09-17 27.38 27.51 27.20 27.36 0.0M
2025-09-16 27.46 27.50 27.30 27.49 0.0M
2025-09-15 27.39 27.59 27.33 27.57 0.0M
2025-09-12 26.78 26.91 26.72 26.81 0.0M
2025-09-11 26.78 26.86 26.68 26.86 0.0M
2025-09-10 26.50 26.72 26.50 26.52 0.0M
2025-09-09 26.37 26.49 26.34 26.41 0.0M
2025-09-08 26.25 26.48 26.22 26.46 0.0M
2025-09-05 26.00 26.06 25.72 25.84 0.0M
2025-09-04 25.32 25.40 25.22 25.40 0.0M
2025-09-03 25.21 25.30 25.15 25.26 0.0M
2025-09-02 25.10 25.12 24.89 25.02 0.0M
2025-08-29 25.36 25.36 25.14 25.30 0.0M
2025-08-28 25.49 25.54 25.35 25.53 0.0M
2025-08-27 25.06 25.25 24.96 25.25 0.0M
2025-08-26 25.39 25.39 25.21 25.34 0.0M
2025-08-25 25.50 25.50 25.12 25.17 0.0M
2025-08-22 24.96 25.66 24.91 25.61 0.0M
2025-08-21 24.89 24.92 24.77 24.86 0.0M
2025-08-20 25.14 25.19 25.09 25.18 0.0M
2025-08-19 25.28 25.31 25.11 25.19 0.0M
2025-08-18 24.76 24.86 24.66 24.86 0.0M
2025-08-15 25.10 25.14 25.00 25.13 0.0M
2025-08-14 24.86 25.02 24.80 25.02 0.0M
2025-08-13 24.92 25.01 24.84 24.99 0.0M
2025-08-12 24.52 24.97 24.51 24.95 0.0M
2025-08-11 24.56 24.56 24.38 24.49 0.0M
2025-08-08 24.91 25.18 24.91 25.14 0.0M
2025-08-07 24.99 25.04 24.78 24.91 0.0M
2025-08-06 24.16 24.35 24.16 24.32 0.0M
2025-08-05 24.39 24.42 24.24 24.36 0.0M
2025-08-04 24.09 24.14 23.97 24.07 0.0M
2025-08-01 24.06 24.21 23.96 24.21 0.0M
2025-07-31 24.39 24.56 24.35 24.40 0.0M
2025-07-30 24.92 24.99 24.59 24.74 0.0M
2025-07-29 25.30 25.35 25.13 25.16 0.0M
2025-07-28 25.33 25.33 25.06 25.18 0.0M
2025-07-25 25.43 25.85 25.43 25.85 0.0M
2025-07-24 25.49 25.56 25.34 25.39 0.0M
2025-07-23 25.25 25.77 25.24 25.77 0.0M
2025-07-22 24.71 25.00 24.69 25.00 0.0M
2025-07-21 24.82 25.01 24.82 24.90 0.0M
2025-07-18 24.75 24.75 24.42 24.44 0.0M
2025-07-17 24.25 24.66 24.25 24.66 0.0M
2025-07-16 24.13 24.41 24.13 24.29 0.0M
2025-07-15 23.76 23.78 23.50 23.55 0.0M
2025-07-14 23.75 23.79 23.65 23.71 0.0M
2025-07-11 24.18 24.18 23.99 24.09 0.0M
2025-07-10 24.45 24.53 24.32 24.52 0.0M
2025-07-09 23.98 24.02 23.76 23.98 0.0M
2025-07-08 23.24 23.63 23.22 23.63 0.0M
2025-07-07 23.23 23.38 23.13 23.29 0.0M
2025-07-03 23.47 23.58 23.26 23.38 0.0M
2025-07-02 23.31 23.49 23.31 23.49 0.0M
2025-07-01 22.70 22.88 22.70 22.85 0.0M
2025-06-30 22.83 22.93 22.68 22.93 0.0M
2025-06-27 23.00 23.26 22.97 23.23 0.0M
2025-06-26 22.55 22.74 22.46 22.68 0.0M
2025-06-25 22.18 22.46 22.18 22.43 0.0M
2025-06-24 22.27 22.36 22.20 22.30 0.0M
2025-06-23 21.32 21.87 21.32 21.66 0.0M
2025-06-20 21.77 21.97 21.42 21.80 0.0M
2025-06-18 21.85 22.11 21.74 21.99 0.0M
2025-06-17 22.41 22.53 22.18 22.18 0.0M
2025-06-16 22.69 22.75 22.42 22.42 0.0M
2025-06-13 22.09 22.22 21.97 21.99 0.0M
2025-06-12 22.39 22.50 22.36 22.46 0.0M
2025-06-11 22.51 22.66 22.32 22.37 0.0M
2025-06-10 22.37 22.46 22.34 22.40 0.0M
2025-06-09 22.30 22.49 22.30 22.30 0.0M
2025-06-06 22.11 22.26 21.91 22.20 0.0M
2025-06-05 22.27 22.38 22.19 22.25 0.0M
2025-06-04 22.17 22.44 22.17 22.20 0.0M
2025-06-03 21.51 21.75 21.43 21.74 0.0M
2025-06-02 22.01 22.01 21.77 21.98 0.0M
2025-05-30 21.88 22.00 21.78 22.00 0.0M
2025-05-29 21.44 21.96 21.27 21.83 0.0M
2025-05-28 21.54 21.89 21.36 21.73 0.0M
2025-05-27 21.89 21.96 21.63 21.82 0.0M
2025-05-23 21.34 21.56 21.33 21.55 0.0M
2025-05-22 21.59 21.70 21.47 21.64 0.0M
2025-05-21 22.07 22.15 21.88 21.88 0.0M
2025-05-20 22.29 22.34 22.07 22.17 0.0M
2025-05-19 22.12 22.39 21.80 22.36 0.1M
2025-05-16 22.09 22.18 21.55 22.18 0.0M
2025-05-15 22.62 22.62 22.18 22.41 0.0M
2025-05-14 22.36 22.44 21.95 22.00 0.0M
2025-05-13 22.41 22.51 22.29 22.36 0.0M
2025-05-12 22.24 22.53 22.03 22.26 0.0M
2025-05-09 21.50 21.50 21.05 21.20 0.0M
2025-05-08 21.21 21.40 20.76 21.34 0.0M
2025-05-07 21.06 21.49 20.72 21.01 0.0M
2025-05-06 20.97 21.27 20.41 20.92 0.0M
2025-05-05 20.99 21.10 20.96 20.98 0.0M
2025-05-02 21.10 21.31 21.00 21.20 0.0M
2025-05-01 20.85 21.43 20.46 20.90 0.0M
2025-04-30 21.00 21.30 20.61 21.30 0.0M
2025-04-29 21.13 21.16 20.40 20.86 0.0M
2025-04-28 21.29 21.41 20.73 21.08 0.0M
2025-04-25 21.02 21.14 20.93 21.14 0.0M
2025-04-24 20.70 21.03 20.56 21.03 0.1M
2025-04-23 20.73 20.88 20.36 20.48 0.1M
2025-04-22 19.31 20.38 19.31 20.19 0.1M
2025-04-21 19.49 19.49 18.99 19.23 0.1M
2025-04-17 19.41 19.64 19.38 19.55 0.1M
2025-04-16 19.09 19.53 19.09 19.26 0.1M
2025-04-15 19.36 19.45 19.08 19.20 0.1M
2025-04-14 19.28 19.49 19.06 19.14 0.1M
2025-04-11 18.39 19.23 18.39 19.20 0.2M
2025-04-10 19.00 19.03 18.39 18.82 0.1M
2025-04-09 17.25 19.34 17.25 19.32 0.6M
2025-04-08 18.16 18.16 16.94 17.17 0.3M
2025-04-07 17.40 18.66 17.40 17.71 0.3M
2025-04-04 18.71 18.72 18.12 18.17 0.1M
2025-04-03 20.24 20.25 19.68 19.81 0.1M
2025-04-02 20.65 21.10 20.64 21.04 0.0M
2025-04-01 21.01 21.16 20.86 21.12 0.1M
2025-03-31 21.03 21.17 20.85 21.14 0.0M
2025-03-28 21.96 21.96 21.78 21.89 0.0M
2025-03-27 22.11 22.48 22.11 22.43 0.0M
2025-03-26 22.73 22.84 22.50 22.56 0.0M
2025-03-25 23.10 23.26 22.99 23.24 0.0M
2025-03-24 22.72 22.84 22.66 22.84 0.0M
2025-03-21 22.60 22.65 22.50 22.60 0.0M
2025-03-20 22.57 23.02 22.57 23.00 0.0M
2025-03-19 23.05 23.14 22.90 23.02 0.0M
2025-03-18 23.27 23.41 23.16 23.38 0.0M
2025-03-17 23.07 23.47 23.07 23.44 0.0M
2025-03-14 23.05 23.27 23.04 23.27 0.0M
2025-03-13 22.37 22.55 22.31 22.37 0.1M
2025-03-12 22.95 22.96 22.66 22.89 0.1M
2025-03-11 22.94 23.16 22.53 22.99 0.7M
2025-03-10 22.88 23.03 22.66 22.94 0.2M
2025-03-07 22.90 23.46 22.81 23.46 0.0M
2025-03-06 23.04 23.26 22.76 22.85 0.0M
2025-03-05 22.43 22.83 22.41 22.79 0.1M
2025-03-04 21.04 21.65 20.77 21.38 0.1M
2025-03-03 22.09 22.16 21.73 21.89 0.0M
2025-02-28 21.55 21.73 21.32 21.57 0.0M
2025-02-27 21.76 21.82 21.54 21.57 0.0M
2025-02-26 22.16 22.33 22.02 22.05 0.0M
2025-02-25 22.15 22.20 21.98 22.14 0.0M
2025-02-24 21.90 22.01 21.84 21.85 0.0M
2025-02-21 22.27 22.28 21.98 22.04 0.0M
2025-02-20 22.13 22.31 22.04 22.29 0.0M
2025-02-19 21.72 21.85 21.69 21.79 0.0M
2025-02-18 22.32 22.50 22.32 22.43 0.0M
2025-02-14 22.50 22.50 22.27 22.31 0.0M
2025-02-13 21.97 22.29 21.97 22.27 0.0M
2025-02-12 21.24 21.60 21.24 21.52 0.0M
2025-02-11 20.93 21.15 20.93 21.14 0.0M
2025-02-10 20.88 21.03 20.88 21.02 0.0M
2025-02-07 21.05 21.08 20.82 20.87 0.1M
2025-02-06 20.97 21.20 20.97 21.14 0.0M
2025-02-05 20.50 20.65 20.42 20.58 0.0M
2025-02-04 20.44 20.71 20.44 20.70 0.0M
2025-02-03 19.97 20.33 19.86 20.29 0.1M
2025-01-31 20.83 20.94 20.61 20.66 0.0M
2025-01-30 21.02 21.13 20.92 21.02 0.0M
2025-01-29 20.99 21.12 20.96 21.03 0.0M
2025-01-28 21.04 21.10 20.94 21.09 0.0M
2025-01-27 20.95 21.04 20.90 21.04 0.0M
2025-01-24 21.01 21.31 21.01 21.22 0.1M
2025-01-23 20.56 20.99 20.52 20.96 0.1M
2025-01-22 19.42 19.42 19.11 19.14 0.3M
2025-01-21 19.21 19.43 19.21 19.43 0.1M
2025-01-17 18.84 19.01 18.76 18.82 0.1M
2025-01-16 18.53 18.68 18.45 18.55 0.1M
2025-01-15 18.53 18.59 18.43 18.52 0.1M
2025-01-14 18.04 18.10 17.97 18.06 0.2M
2025-01-13 17.95 18.07 17.93 18.01 0.2M
2025-01-10 18.45 18.45 18.13 18.21 0.1M
2025-01-08 18.36 18.47 18.33 18.43 0.1M
2025-01-07 18.47 18.53 18.29 18.30 0.4M
2025-01-06 18.33 18.56 18.32 18.36 0.1M
2025-01-03 18.05 18.07 17.93 18.05 0.2M
2025-01-02 18.03 18.06 17.90 17.99 0.1M