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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.95 28.09 27.95 28.09 0.1M
2021-12-30 28.05 28.16 27.90 28.00 0.1M
2021-12-29 28.15 28.33 28.15 28.33 0.1M
2021-12-28 27.98 28.23 27.98 28.19 0.3M
2021-12-27 27.58 27.77 27.58 27.75 0.1M
2021-12-23 27.18 27.81 27.18 27.78 0.1M
2021-12-22 26.31 26.75 26.31 26.75 0.1M
2021-12-21 26.09 26.29 25.92 26.29 0.1M
2021-12-20 25.80 26.11 25.77 26.02 0.1M
2021-12-17 25.94 26.39 25.79 25.79 0.1M
2021-12-16 26.59 26.59 26.30 26.43 0.1M
2021-12-15 25.86 26.12 25.66 26.05 0.0M
2021-12-14 25.79 25.91 25.45 25.55 0.2M
2021-12-13 26.05 26.05 25.74 25.87 0.1M
2021-12-10 26.03 26.10 25.91 26.08 0.1M
2021-12-09 26.00 26.18 25.93 26.12 0.1M
2021-12-08 26.18 26.43 26.16 26.42 0.0M
2021-12-07 26.09 26.44 26.09 26.38 0.1M
2021-12-06 25.64 26.00 25.64 25.98 0.1M
2021-12-03 25.61 25.63 25.04 25.11 0.1M
2021-12-02 25.31 25.77 25.30 25.73 0.1M
2021-12-01 25.46 25.70 24.97 24.97 0.1M
2021-11-30 25.18 25.35 24.56 24.92 0.2M
2021-11-29 25.42 25.50 25.11 25.48 0.1M
2021-11-26 25.46 25.47 24.76 24.99 0.0M
2021-11-24 25.91 26.14 25.91 26.11 0.0M
2021-11-23 26.25 26.33 26.00 26.14 0.1M
2021-11-22 26.52 26.69 26.41 26.41 0.0M
2021-11-19 26.01 26.15 25.92 26.06 0.1M
2021-11-18 26.38 26.46 26.26 26.37 0.1M
2021-11-17 26.40 26.75 26.40 26.73 0.1M
2021-11-16 25.86 26.01 25.82 25.82 0.1M
2021-11-15 25.92 25.92 25.70 25.71 0.1M
2021-11-12 25.83 26.02 25.79 25.93 0.0M
2021-11-11 25.76 25.99 25.65 25.87 0.1M
2021-11-10 25.55 25.64 25.37 25.42 0.1M
2021-11-09 26.14 26.14 25.96 26.00 0.0M
2021-11-08 25.98 26.20 25.95 26.10 0.0M
2021-11-05 25.66 25.90 25.66 25.85 0.2M
2021-11-04 25.81 25.91 25.71 25.89 0.0M
2021-11-03 25.46 25.77 25.36 25.70 0.1M
2021-11-02 25.59 25.70 25.49 25.52 0.0M
2021-11-01 25.53 25.74 25.53 25.74 0.1M
2021-10-29 25.44 25.56 25.35 25.49 0.1M
2021-10-28 25.45 25.65 25.19 25.65 0.0M
2021-10-27 25.32 25.52 25.27 25.38 0.0M
2021-10-26 25.67 25.75 25.50 25.60 0.1M
2021-10-25 25.72 25.80 25.67 25.71 0.1M
2021-10-22 25.93 26.36 25.93 26.31 0.0M
2021-10-21 25.38 25.64 25.33 25.63 0.1M
2021-10-20 25.13 25.26 24.96 25.16 0.1M
2021-10-19 25.41 25.43 25.26 25.33 0.2M
2021-10-18 24.74 24.74 24.53 24.68 0.7M
2021-10-15 24.59 24.74 24.57 24.70 0.1M
2021-10-14 24.48 24.67 24.21 24.62 0.1M
2021-10-13 23.92 24.18 23.85 24.17 0.6M
2021-10-12 23.58 23.76 23.47 23.64 0.8M
2021-10-11 23.85 23.85 23.64 23.64 0.2M
2021-10-08 23.78 23.97 23.69 23.75 0.1M
2021-10-07 23.58 23.73 23.51 23.57 0.1M
2021-10-06 23.01 23.08 22.64 22.88 0.1M
2021-10-05 22.88 23.35 22.84 23.30 0.1M
2021-10-04 23.08 23.15 22.74 22.79 0.1M
2021-10-01 22.95 23.03 22.65 23.02 0.2M
2021-09-30 22.97 23.12 22.84 22.92 0.1M
2021-09-29 22.99 23.04 22.74 22.87 0.1M
2021-09-28 23.45 23.45 23.12 23.24 0.1M
2021-09-27 23.79 24.05 23.78 23.89 0.1M
2021-09-24 24.25 24.30 24.15 24.23 0.1M
2021-09-23 24.28 24.51 24.28 24.48 0.1M
2021-09-22 23.89 24.15 23.87 23.93 0.1M
2021-09-21 23.50 23.50 23.24 23.34 0.1M
2021-09-20 23.42 23.53 23.25 23.46 0.1M
2021-09-17 24.92 24.92 24.49 24.55 0.1M
2021-09-16 25.38 25.46 25.15 25.43 0.0M
2021-09-15 25.26 25.48 25.02 25.48 0.1M
2021-09-14 25.50 25.50 25.20 25.25 0.1M
2021-09-13 25.52 25.65 25.37 25.43 0.1M
2021-09-10 25.72 25.79 25.54 25.65 0.1M
2021-09-09 25.54 25.65 25.44 25.52 0.0M
2021-09-08 25.71 25.79 25.44 25.50 0.1M
2021-09-07 26.25 26.57 26.25 26.34 0.0M
2021-09-03 26.04 26.08 25.83 25.88 0.0M
2021-09-02 25.86 25.89 25.76 25.85 0.0M
2021-09-01 25.70 25.82 25.42 25.61 0.0M
2021-08-31 25.75 25.79 25.57 25.60 0.1M
2021-08-30 26.18 26.64 26.16 26.39 0.1M
2021-08-27 25.31 25.99 25.31 25.98 0.1M
2021-08-26 25.51 25.78 25.51 25.67 0.0M
2021-08-25 25.53 25.69 25.47 25.69 0.1M
2021-08-24 24.86 25.09 24.77 25.09 0.1M
2021-08-23 24.53 24.93 24.50 24.85 0.1M
2021-08-20 24.23 24.37 24.16 24.31 0.1M
2021-08-19 24.15 24.22 24.03 24.11 0.1M
2021-08-18 24.98 25.13 24.86 24.87 0.1M
2021-08-17 25.64 25.64 25.27 25.39 0.1M
2021-08-16 25.73 25.96 25.64 25.96 0.1M
2021-08-13 26.39 26.65 26.26 26.52 0.1M
2021-08-12 26.50 26.64 26.49 26.57 0.0M
2021-08-11 25.81 26.09 25.81 26.04 0.1M
2021-08-10 25.33 25.56 25.33 25.52 0.1M
2021-08-09 25.51 25.77 25.51 25.65 0.1M
2021-08-06 25.94 26.06 25.70 25.75 0.4M
2021-08-05 25.98 26.12 25.89 25.99 0.2M
2021-08-04 26.23 26.37 26.09 26.21 0.0M
2021-08-03 25.95 26.26 25.91 26.23 0.1M
2021-08-02 26.32 26.46 26.00 26.00 0.0M
2021-07-30 26.35 26.42 26.06 26.13 0.1M
2021-07-29 26.61 26.70 26.55 26.70 0.0M
2021-07-28 25.96 26.32 25.96 26.24 0.0M
2021-07-27 26.22 26.39 26.10 26.20 0.1M
2021-07-26 26.36 26.48 26.29 26.43 0.1M
2021-07-23 26.14 26.25 26.11 26.22 0.1M
2021-07-22 26.03 26.07 25.90 25.93 0.1M
2021-07-21 25.54 25.90 25.54 25.82 0.3M
2021-07-20 24.74 25.31 24.74 25.25 0.1M
2021-07-19 24.95 24.95 24.71 24.90 0.1M
2021-07-16 25.11 25.15 24.92 25.06 0.0M
2021-07-15 26.55 26.64 26.29 26.34 0.1M
2021-07-14 26.78 26.95 26.78 26.91 0.1M
2021-07-13 26.52 26.58 26.27 26.37 0.1M
2021-07-12 26.15 26.44 26.12 26.21 0.1M
2021-07-09 25.94 26.29 25.94 26.14 0.0M
2021-07-08 25.74 25.85 25.55 25.85 0.1M
2021-07-07 25.90 26.02 25.82 25.91 0.0M
2021-07-06 26.00 26.00 25.43 25.52 0.1M
2021-07-02 25.81 26.03 25.81 25.95 0.0M
2021-07-01 25.79 25.81 25.65 25.77 0.0M
2021-06-30 25.69 25.73 25.54 25.65 0.0M
2021-06-29 26.02 26.19 25.89 26.03 0.1M
2021-06-28 25.86 25.88 25.69 25.82 0.2M
2021-06-25 26.30 26.30 25.48 25.74 0.1M
2021-06-24 25.70 25.75 25.60 25.64 0.0M
2021-06-23 25.72 25.72 25.44 25.55 0.0M
2021-06-22 25.31 25.71 25.25 25.71 0.5M
2021-06-21 25.51 25.74 25.36 25.64 0.1M
2021-06-18 25.09 25.13 24.89 25.10 0.1M
2021-06-17 26.39 26.39 25.84 25.87 0.0M
2021-06-16 26.39 26.64 26.22 26.25 0.1M
2021-06-15 26.68 26.79 26.52 26.74 0.1M
2021-06-14 26.84 26.86 26.58 26.69 0.0M
2021-06-11 27.46 27.46 26.95 27.05 0.1M
2021-06-10 27.48 27.66 27.30 27.54 0.0M
2021-06-09 27.60 27.84 27.55 27.57 0.1M
2021-06-08 27.73 27.73 27.44 27.62 0.1M
2021-06-07 27.50 28.10 27.33 27.48 0.1M
2021-06-04 27.27 27.60 27.09 27.40 0.4M
2021-06-03 27.12 27.35 27.08 27.29 0.0M
2021-06-02 27.14 27.45 26.96 27.05 0.1M
2021-06-01 27.10 27.25 27.05 27.09 0.0M
2021-05-28 26.64 26.67 26.47 26.56 0.0M
2021-05-27 26.60 26.68 26.50 26.65 0.1M
2021-05-26 25.97 26.14 25.87 26.00 0.1M
2021-05-25 26.77 26.84 26.35 26.57 0.1M
2021-05-24 26.24 26.50 26.11 26.40 0.1M
2021-05-21 26.71 26.71 26.42 26.45 0.1M
2021-05-20 26.36 26.69 26.36 26.57 0.1M
2021-05-19 26.14 26.45 25.97 26.25 0.1M
2021-05-18 28.54 28.54 27.77 27.81 0.0M
2021-05-17 27.46 27.76 27.38 27.64 0.1M
2021-05-14 27.95 28.16 27.85 28.16 0.2M
2021-05-13 27.91 27.91 26.65 27.91 0.0M
2021-05-12 27.42 27.59 27.03 27.29 0.0M
2021-05-11 27.50 27.96 27.49 27.73 0.1M
2021-05-10 27.96 28.29 27.82 28.15 0.0M
2021-05-07 27.30 27.74 27.30 27.74 0.0M
2021-05-06 26.91 27.41 26.82 27.28 0.1M
2021-05-05 26.37 26.75 26.37 26.68 0.1M
2021-05-04 25.61 25.76 25.44 25.62 0.1M
2021-05-03 25.59 25.75 25.58 25.66 0.0M
2021-04-30 25.16 25.28 24.84 24.93 0.0M
2021-04-29 25.90 25.93 25.53 25.72 0.0M
2021-04-28 25.94 26.41 25.76 26.14 0.0M
2021-04-27 27.16 27.29 26.85 27.18 0.0M
2021-04-26 27.30 27.46 27.11 27.37 0.0M
2021-04-23 26.87 27.55 26.87 27.55 0.0M
2021-04-22 26.49 26.78 26.48 26.69 0.1M
2021-04-21 26.61 27.26 26.61 27.26 0.0M
2021-04-20 26.93 27.05 26.70 26.89 0.1M
2021-04-19 28.81 28.81 28.35 28.45 0.0M
2021-04-16 28.65 29.04 28.63 29.04 0.0M
2021-04-15 28.15 28.28 28.15 28.25 0.0M
2021-04-14 28.06 28.06 27.78 28.01 0.0M
2021-04-13 27.99 28.37 27.99 28.37 0.0M
2021-04-12 28.31 28.31 27.90 28.01 0.0M
2021-04-09 28.21 28.62 28.21 28.62 0.0M
2021-04-08 28.20 28.25 27.96 28.25 0.0M
2021-04-07 28.10 28.10 27.82 27.94 0.0M
2021-04-06 28.09 28.26 27.99 28.26 0.0M
2021-04-05 27.73 28.52 27.73 28.52 0.0M
2021-04-01 27.80 27.99 27.78 27.97 0.1M
2021-03-31 27.50 27.57 27.20 27.40 0.1M
2021-03-30 27.16 27.53 27.16 27.48 0.0M
2021-03-29 26.72 26.96 26.70 26.78 0.0M
2021-03-26 27.06 27.38 27.05 27.38 0.1M
2021-03-25 26.57 26.66 26.16 26.66 0.1M
2021-03-24 26.92 27.37 26.92 27.08 0.1M
2021-03-23 26.75 26.81 26.29 26.43 0.0M
2021-03-22 27.72 27.82 27.59 27.68 0.0M
2021-03-19 27.61 27.90 27.40 27.60 0.0M
2021-03-18 28.17 28.48 27.93 28.03 0.0M
2021-03-17 27.95 28.25 27.89 28.24 0.1M
2021-03-16 27.85 28.02 27.71 27.84 0.0M
2021-03-15 28.09 28.12 27.73 27.94 0.1M
2021-03-12 28.03 28.75 28.03 28.68 0.1M
2021-03-11 28.02 28.54 28.02 28.54 0.1M
2021-03-10 27.82 28.07 27.76 27.90 0.1M
2021-03-09 28.10 28.33 27.98 28.25 0.0M
2021-03-08 27.52 28.43 27.52 28.11 0.1M
2021-03-05 27.40 27.56 26.94 27.23 0.0M
2021-03-04 27.51 27.51 26.73 27.07 0.0M
2021-03-03 27.71 27.80 27.37 27.63 0.0M
2021-03-02 27.60 27.85 27.56 27.75 0.0M
2021-03-01 27.32 27.64 27.30 27.61 0.1M
2021-02-26 27.35 27.37 26.90 27.08 0.0M
2021-02-25 28.36 28.36 27.59 27.83 0.0M
2021-02-24 27.77 28.16 27.58 28.16 0.0M
2021-02-23 27.05 27.31 26.79 27.31 0.1M
2021-02-22 27.39 27.57 27.23 27.30 0.0M
2021-02-19 26.93 27.47 26.93 27.30 0.0M
2021-02-18 26.18 26.58 26.18 26.54 0.1M
2021-02-17 26.33 26.42 26.14 26.35 0.0M
2021-02-16 26.20 26.56 26.20 26.32 0.1M
2021-02-12 25.99 26.20 25.92 26.10 0.1M
2021-02-11 26.02 26.13 25.89 26.04 0.0M
2021-02-10 26.24 26.24 25.88 26.00 0.0M
2021-02-09 25.81 26.06 25.77 26.00 0.1M
2021-02-08 25.84 25.94 25.78 25.85 0.1M
2021-02-05 25.41 25.60 25.36 25.60 0.0M
2021-02-04 25.15 25.30 25.11 25.29 0.0M
2021-02-03 25.34 25.61 25.34 25.57 0.0M
2021-02-02 25.15 25.29 25.01 25.25 0.0M
2021-02-01 25.27 25.41 25.10 25.41 0.1M
2021-01-29 25.66 25.66 24.83 25.11 0.0M
2021-01-28 25.45 25.74 25.45 25.63 0.0M
2021-01-27 25.49 25.87 25.40 25.43 0.1M
2021-01-26 26.88 26.92 26.66 26.79 0.1M
2021-01-25 26.75 26.75 26.23 26.37 0.1M
2021-01-22 26.57 26.59 26.33 26.44 0.0M
2021-01-21 26.34 26.55 26.16 26.42 0.0M
2021-01-20 26.11 26.27 25.97 26.26 0.0M
2021-01-19 26.08 26.08 25.83 26.05 0.0M
2021-01-15 26.09 26.21 25.91 26.07 0.0M
2021-01-14 26.17 26.35 26.17 26.25 0.0M
2021-01-13 26.32 26.38 26.07 26.26 0.0M
2021-01-12 26.46 26.91 26.34 26.77 0.1M
2021-01-11 26.00 26.25 26.00 26.04 0.1M
2021-01-08 26.42 26.47 26.18 26.41 0.1M
2021-01-07 26.29 26.49 26.19 26.43 0.0M
2021-01-06 24.55 25.39 24.55 25.13 0.0M
2021-01-05 24.53 24.86 24.41 24.70 0.1M
2021-01-04 25.25 25.32 24.36 24.53 0.1M