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
2022-12-30 18.21 18.30 18.02 18.10 0.1M
2022-12-29 18.31 18.41 18.27 18.33 0.0M
2022-12-28 18.41 18.48 18.04 18.04 0.0M
2022-12-27 18.28 18.46 18.25 18.29 0.1M
2022-12-23 17.97 18.13 17.93 18.02 0.1M
2022-12-22 18.05 18.07 17.76 17.91 0.1M
2022-12-21 18.28 18.48 18.25 18.39 0.1M
2022-12-20 17.86 18.03 17.83 17.95 0.1M
2022-12-19 18.18 18.23 18.05 18.05 0.2M
2022-12-16 18.30 18.36 18.00 18.12 0.1M
2022-12-15 18.68 18.68 18.25 18.32 0.1M
2022-12-14 18.82 19.18 18.81 19.09 0.2M
2022-12-13 19.11 19.18 18.79 18.92 0.1M
2022-12-12 18.32 18.45 18.23 18.42 0.2M
2022-12-09 18.18 18.43 18.17 18.42 0.5M
2022-12-08 18.09 18.14 18.02 18.12 0.1M
2022-12-07 18.38 18.38 18.03 18.07 0.1M
2022-12-06 18.70 18.71 18.47 18.57 0.1M
2022-12-05 18.81 18.86 18.51 18.58 0.1M
2022-12-02 18.43 18.80 18.43 18.73 0.1M
2022-12-01 18.72 18.82 18.48 18.74 0.1M
2022-11-30 18.27 18.43 17.88 18.43 0.0M
2022-11-29 18.25 18.30 18.12 18.15 0.0M
2022-11-28 18.38 18.38 17.99 18.00 0.1M
2022-11-25 18.53 18.71 18.50 18.65 0.0M
2022-11-23 18.60 18.66 18.54 18.62 0.0M
2022-11-22 17.99 18.28 17.99 18.27 0.0M
2022-11-21 17.68 17.82 17.68 17.81 0.1M
2022-11-18 18.12 18.21 17.87 17.96 0.1M
2022-11-17 17.79 17.91 17.70 17.89 0.1M
2022-11-16 18.18 18.23 18.09 18.14 0.0M
2022-11-15 18.68 18.68 18.09 18.49 0.0M
2022-11-14 18.70 18.78 18.59 18.64 0.1M
2022-11-11 18.69 19.07 18.68 19.00 0.0M
2022-11-10 17.93 18.10 17.84 18.03 0.1M
2022-11-09 17.16 17.28 16.98 17.07 0.0M
2022-11-08 17.11 17.43 17.11 17.31 0.1M
2022-11-07 16.95 17.13 16.90 17.06 0.2M
2022-11-04 15.71 16.60 15.71 16.37 0.1M
2022-11-03 15.04 15.29 15.04 15.23 0.1M
2022-11-02 15.76 15.97 15.44 15.45 0.1M
2022-11-01 16.11 16.11 15.62 15.81 0.1M
2022-10-31 15.69 15.71 15.57 15.59 0.1M
2022-10-28 15.83 16.15 15.83 16.14 0.1M
2022-10-27 16.10 16.15 15.93 15.95 0.1M
2022-10-26 15.92 16.21 15.92 16.18 0.0M
2022-10-25 15.45 15.78 15.45 15.78 0.1M
2022-10-24 15.23 15.63 15.23 15.59 0.1M
2022-10-21 14.81 15.37 14.77 15.35 0.1M
2022-10-20 14.90 15.23 14.80 14.91 0.1M
2022-10-19 14.95 14.97 14.61 14.73 0.1M
2022-10-18 15.48 15.49 15.12 15.25 0.2M
2022-10-17 14.62 14.85 14.62 14.69 0.3M
2022-10-14 14.12 14.14 13.68 13.74 0.2M
2022-10-13 13.35 14.23 13.31 14.05 0.2M
2022-10-12 13.57 13.71 13.52 13.61 0.1M
2022-10-11 13.56 14.16 13.37 13.40 0.3M
2022-10-10 13.74 13.78 13.48 13.66 0.1M
2022-10-07 13.76 13.86 13.51 13.66 0.3M
2022-10-06 14.47 14.47 14.11 14.11 0.1M
2022-10-05 14.49 14.75 14.26 14.52 0.1M
2022-10-04 14.65 15.06 14.65 14.99 0.3M
2022-10-03 13.76 14.20 13.68 14.09 0.2M
2022-09-30 13.26 13.79 13.23 13.56 0.2M
2022-09-29 13.20 13.27 12.98 13.23 0.3M
2022-09-28 13.28 13.82 13.25 13.82 0.1M
2022-09-27 13.25 13.35 12.81 13.10 0.6M
2022-09-26 13.34 13.40 12.97 13.01 0.3M
2022-09-23 14.00 14.00 13.19 13.33 0.1M
2022-09-22 13.82 13.82 13.43 13.59 0.1M
2022-09-21 13.79 14.22 13.77 13.84 0.1M
2022-09-20 14.02 14.48 13.53 14.14 0.1M
2022-09-19 14.04 15.34 13.77 14.87 0.1M
2022-09-16 14.85 15.91 14.85 15.31 0.1M
2022-09-15 15.26 15.86 15.01 15.33 0.2M
2022-09-14 15.67 16.27 15.56 15.65 0.0M
2022-09-13 16.00 16.43 15.99 15.99 0.1M
2022-09-12 15.69 17.09 15.69 16.69 0.1M
2022-09-09 15.26 16.49 15.26 16.47 0.1M
2022-09-08 15.50 16.07 15.50 15.95 0.2M
2022-09-07 15.64 16.12 15.64 15.81 0.2M
2022-09-06 15.50 16.01 15.49 15.82 0.2M
2022-09-02 15.85 16.49 15.85 16.33 0.1M
2022-09-01 16.35 16.35 15.47 16.04 0.1M
2022-08-31 16.45 17.42 16.41 16.41 0.1M
2022-08-30 17.25 19.00 17.01 17.21 0.2M
2022-08-29 15.81 20.85 15.81 19.89 0.3M
2022-08-26 16.55 25.68 16.55 17.01 0.2M
2022-08-25 17.14 17.44 17.14 17.43 0.1M
2022-08-24 16.98 17.18 16.89 17.01 0.1M
2022-08-23 16.98 17.18 16.98 17.05 0.4M
2022-08-22 16.93 16.95 16.68 16.73 0.1M
2022-08-19 17.70 17.72 17.40 17.46 0.1M
2022-08-18 17.93 17.99 17.82 17.92 0.1M
2022-08-17 17.34 17.52 17.24 17.39 0.1M
2022-08-16 17.74 18.25 17.74 17.94 0.1M
2022-08-15 17.62 17.63 17.41 17.59 0.1M
2022-08-12 17.98 18.15 17.91 18.05 0.0M
2022-08-11 18.11 18.27 18.07 18.08 0.0M
2022-08-10 18.05 18.25 18.03 18.21 0.0M
2022-08-09 17.46 17.66 17.44 17.49 0.1M
2022-08-08 17.85 18.02 17.64 17.68 0.1M
2022-08-05 17.27 17.50 17.24 17.39 0.1M
2022-08-04 17.70 17.84 17.63 17.77 0.0M
2022-08-03 17.52 17.59 17.39 17.58 0.0M
2022-08-02 17.81 18.00 17.59 17.62 0.1M
2022-08-01 17.93 17.96 17.74 17.92 0.1M
2022-07-29 18.04 18.37 18.01 18.37 0.1M
2022-07-28 17.57 17.75 17.44 17.72 0.1M
2022-07-27 17.09 17.41 16.98 17.34 0.1M
2022-07-26 16.96 17.10 16.94 16.96 0.1M
2022-07-25 17.22 17.30 17.07 17.14 0.2M
2022-07-22 17.27 17.35 16.99 17.09 0.1M
2022-07-21 16.80 17.23 16.79 17.20 0.2M
2022-07-20 16.74 16.89 16.65 16.73 0.2M
2022-07-19 16.39 16.82 16.39 16.81 0.3M
2022-07-18 16.14 16.14 15.79 15.87 0.4M
2022-07-15 15.46 15.91 15.31 15.91 0.1M
2022-07-14 15.76 16.03 15.57 15.98 0.1M
2022-07-13 16.11 16.40 16.00 16.26 0.1M
2022-07-12 16.04 16.46 16.04 16.22 0.2M
2022-07-11 16.03 16.06 15.82 15.82 0.2M
2022-07-08 16.57 16.68 16.42 16.64 0.1M
2022-07-07 16.25 16.52 16.23 16.52 0.2M
2022-07-06 15.92 16.07 15.85 15.95 0.6M
2022-07-05 15.73 15.88 15.58 15.86 0.2M
2022-07-01 16.26 16.41 15.97 16.21 0.1M
2022-06-30 16.10 16.31 15.92 16.16 0.2M
2022-06-29 17.06 17.21 16.89 16.91 0.2M
2022-06-28 17.35 17.43 16.91 16.91 0.4M
2022-06-27 17.19 17.50 17.13 17.29 0.3M
2022-06-24 16.36 17.09 16.36 16.96 0.2M
2022-06-23 16.77 16.77 16.34 16.56 0.1M
2022-06-22 17.13 17.55 17.12 17.41 0.2M
2022-06-21 17.87 18.01 17.80 17.83 0.1M
2022-06-17 17.93 18.07 17.57 17.71 0.1M
2022-06-16 17.98 18.35 17.98 18.19 0.1M
2022-06-15 18.80 19.13 18.50 18.89 0.2M
2022-06-14 18.81 18.85 18.41 18.62 0.2M
2022-06-13 18.80 19.07 18.71 18.74 0.1M
2022-06-10 19.60 19.60 19.33 19.47 0.1M
2022-06-09 20.58 20.62 20.11 20.11 0.1M
2022-06-08 21.03 21.07 20.80 20.85 0.0M
2022-06-07 20.92 21.27 20.82 21.27 0.1M
2022-06-06 21.67 21.84 21.43 21.47 0.1M
2022-06-03 21.37 21.48 21.30 21.33 0.1M
2022-06-02 21.02 21.53 21.00 21.52 0.1M
2022-06-01 20.92 20.92 20.50 20.85 0.1M
2022-05-31 20.64 20.70 20.45 20.53 0.1M
2022-05-27 20.39 20.61 20.27 20.59 0.1M
2022-05-26 18.55 19.85 18.55 19.75 0.1M
2022-05-25 19.10 19.61 19.10 19.57 0.1M
2022-05-24 19.55 19.71 19.25 19.65 0.1M
2022-05-23 19.46 19.80 19.43 19.72 0.2M
2022-05-20 19.50 19.50 19.11 19.35 0.1M
2022-05-19 18.93 19.48 18.93 19.39 0.1M
2022-05-18 19.51 19.52 18.94 18.97 0.1M
2022-05-17 19.46 19.59 19.27 19.59 0.1M
2022-05-16 18.85 18.98 18.73 18.94 0.1M
2022-05-13 18.30 18.76 18.30 18.66 0.1M
2022-05-12 18.01 18.33 17.97 18.18 0.2M
2022-05-11 18.63 18.90 18.28 18.28 0.1M
2022-05-10 18.45 18.45 17.81 17.94 0.2M
2022-05-09 17.59 17.64 17.30 17.32 0.3M
2022-05-06 17.93 18.15 17.74 17.94 0.2M
2022-05-05 18.72 18.75 17.93 18.02 0.1M
2022-05-04 18.61 18.97 18.34 18.97 0.2M
2022-05-03 18.79 18.99 18.72 18.87 0.2M
2022-05-02 18.79 18.88 18.52 18.84 0.1M
2022-04-29 19.21 19.30 18.89 18.89 0.1M
2022-04-28 19.23 19.23 18.69 19.02 0.2M
2022-04-27 19.47 20.20 19.47 19.84 0.1M
2022-04-26 20.10 20.10 19.56 19.88 0.2M
2022-04-25 20.30 20.30 19.89 20.20 0.4M
2022-04-22 21.31 21.57 20.91 20.97 0.1M
2022-04-21 22.42 22.51 21.39 21.46 0.1M
2022-04-20 21.54 21.73 21.38 21.49 0.1M
2022-04-19 20.26 20.65 20.26 20.65 0.2M
2022-04-18 19.70 19.97 19.70 19.77 0.1M
2022-04-14 20.54 20.54 19.70 19.91 0.1M
2022-04-13 19.87 20.14 19.87 20.13 0.1M
2022-04-12 20.17 20.35 19.84 19.91 0.1M
2022-04-11 20.39 20.48 20.02 20.07 0.1M
2022-04-08 20.66 21.01 20.63 20.82 0.1M
2022-04-07 20.44 20.62 20.25 20.53 0.1M
2022-04-06 20.23 20.50 20.10 20.41 0.1M
2022-04-05 21.42 21.49 21.00 21.08 0.1M
2022-04-04 21.63 21.79 21.61 21.65 0.1M
2022-04-01 21.88 21.89 21.66 21.79 0.1M
2022-03-31 21.44 21.55 21.21 21.21 0.1M
2022-03-30 21.77 22.14 21.77 21.93 0.1M
2022-03-29 22.99 23.14 22.52 22.72 0.2M
2022-03-28 21.53 21.63 21.36 21.63 0.1M
2022-03-25 21.75 21.90 21.44 21.61 0.1M
2022-03-24 22.67 22.69 22.44 22.64 0.0M
2022-03-23 22.42 22.97 22.37 22.84 0.1M
2022-03-22 23.28 23.30 23.05 23.13 0.1M
2022-03-21 23.02 23.19 22.85 22.99 0.1M
2022-03-18 22.69 23.13 22.65 23.13 0.1M
2022-03-17 22.95 23.14 22.81 23.04 0.1M
2022-03-16 23.04 23.62 22.95 23.62 0.1M
2022-03-15 22.05 22.19 21.78 22.06 0.3M
2022-03-14 21.99 22.45 21.84 21.91 0.1M
2022-03-11 21.60 21.70 21.10 21.10 0.1M
2022-03-10 21.00 21.72 21.00 21.53 0.1M
2022-03-09 21.05 21.64 20.88 21.23 0.2M
2022-03-08 20.12 20.69 19.55 19.95 0.3M
2022-03-07 19.77 19.77 18.79 19.05 0.2M
2022-03-04 18.87 19.05 18.74 18.92 0.1M
2022-03-03 20.48 20.55 19.87 20.02 0.2M
2022-03-02 20.69 20.86 20.52 20.78 0.2M
2022-03-01 20.86 20.88 19.68 19.79 1.0M
2022-02-28 21.43 21.91 21.26 21.39 1.1M
2022-02-25 22.87 23.10 22.80 22.94 0.6M
2022-02-24 21.94 22.87 21.90 22.85 0.6M
2022-02-23 24.52 24.56 23.65 23.70 0.6M
2022-02-22 24.45 24.85 24.07 24.34 0.2M
2022-02-18 25.47 25.66 25.18 25.26 0.2M
2022-02-17 25.97 26.00 25.41 25.44 0.1M
2022-02-16 26.30 26.59 26.29 26.59 0.1M
2022-02-15 25.54 26.04 25.54 25.98 0.1M
2022-02-14 24.98 24.98 24.60 24.85 0.1M
2022-02-11 25.77 25.90 25.00 25.07 0.1M
2022-02-10 25.95 26.17 25.49 25.62 0.2M
2022-02-09 26.53 26.70 26.48 26.60 0.1M
2022-02-08 25.64 25.73 25.41 25.71 0.1M
2022-02-07 25.81 25.96 25.75 25.78 0.1M
2022-02-04 25.97 26.04 25.68 25.83 0.1M
2022-02-03 26.77 27.02 26.73 26.86 0.2M
2022-02-02 26.86 27.07 26.73 27.05 0.1M
2022-02-01 26.89 26.89 26.57 26.87 0.1M
2022-01-31 25.99 26.45 25.93 26.45 0.1M
2022-01-28 25.43 25.65 25.25 25.61 0.1M
2022-01-27 26.10 26.38 25.94 26.11 0.3M
2022-01-26 26.51 26.65 25.82 26.10 0.6M
2022-01-25 25.51 26.00 25.23 25.93 0.2M
2022-01-24 25.50 25.95 25.01 25.94 0.1M
2022-01-21 26.61 26.70 26.35 26.38 0.1M
2022-01-20 27.09 27.63 26.87 26.95 0.3M
2022-01-19 27.59 27.61 27.02 27.20 0.3M
2022-01-18 27.18 27.19 26.92 26.93 0.1M
2022-01-14 27.68 27.81 27.43 27.66 0.1M
2022-01-13 28.98 29.06 28.59 28.59 0.1M
2022-01-12 28.61 28.73 28.53 28.68 0.1M
2022-01-11 28.07 28.30 27.90 28.30 0.1M
2022-01-10 27.75 27.75 27.34 27.71 0.1M
2022-01-07 28.32 28.32 27.79 28.29 0.1M
2022-01-06 28.25 28.27 27.69 28.14 0.1M
2022-01-05 28.60 28.88 28.33 28.35 0.1M
2022-01-04 28.60 29.00 28.59 28.81 0.1M
2022-01-03 28.17 28.40 28.11 28.36 0.1M