SDVKY | Sandvik Sp ADR B | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Sandvik Sp ADR B (SDVKY)

OTC

$39.87+$0.26 (+0.66%)

Price as of Sep 11, 2026

N/A
Market Cap
51.08%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
+3.61%

Low Price$37.33

High Price$41.81
3 Months
+1.03%

Low Price$34.29

High Price$42.57
1 Year
+51.08%

Low Price$26.89

High Price$43.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	39.67	39.88	39.65	39.87	+0.66%	227,145
09/10/2026	39.48	39.77	39.31	39.61	-3.01%	72,846
09/09/2026	41.20	41.20	40.72	40.84	-2.32%	262,942
09/08/2026	41.85	41.99	41.55	41.81	+2.53%	44,640
09/04/2026	40.32	40.83	40.32	40.78	+2.41%	40,750
09/03/2026	39.96	39.99	39.50	39.82	+3.43%	59,429
09/02/2026	38.38	38.61	38.22	38.50	-0.77%	53,427
09/01/2026	39.45	39.48	38.65	38.80	-3.05%	71,902
08/31/2026	40.59	40.59	39.87	40.02	-1.94%	59,548
08/28/2026	41.58	41.58	40.66	40.81	-1.52%	40,177
08/27/2026	41.67	41.67	41.19	41.44	+0.17%	40,933
08/26/2026	41.67	41.95	41.25	41.37	-0.84%	51,755
08/25/2026	41.93	42.04	41.55	41.72	+2.36%	115,404
08/24/2026	41.26	41.26	40.74	40.76	+1.27%	54,869
08/21/2026	40.13	40.48	40.10	40.25	+4.06%	41,423
08/20/2026	38.48	38.94	38.42	38.68	+2.22%	248,793
08/19/2026	38.00	38.02	37.71	37.84	+1.37%	294,827
08/18/2026	37.56	37.65	37.23	37.33	-1.11%	668,383
08/17/2026	37.89	38.03	37.68	37.75	+0.35%	521,372
08/14/2026	37.46	37.76	37.46	37.62	+0.94%	482,989
08/13/2026	37.85	37.88	37.23	37.27	-2.18%	872,302
08/12/2026	38.50	38.57	38.10	38.10	-0.99%	59,558
08/11/2026	38.69	39.00	38.44	38.48	-0.10%	39,103
08/10/2026	38.66	38.71	38.48	38.52	+0.08%	82,558
08/07/2026	39.01	39.11	38.35	38.49	0.00%	82,338
08/06/2026	38.96	39.01	38.40	38.49	-2.19%	138,697
08/05/2026	39.72	39.72	39.35	39.35	+1.44%	69,290
08/04/2026	38.66	38.97	38.59	38.79	+3.86%	74,091
08/03/2026	37.15	37.49	37.09	37.35	-0.03%	80,600
07/31/2026	37.51	37.52	36.93	37.36	-0.21%	69,643
07/30/2026	37.10	37.53	36.96	37.44	+5.08%	109,799
07/29/2026	36.06	36.57	35.46	35.63	-0.86%	133,159
07/28/2026	35.55	36.06	35.36	35.94	-1.16%	99,351
07/27/2026	36.39	36.40	36.02	36.36	+1.82%	128,712
07/24/2026	35.96	36.05	35.64	35.71	+1.71%	96,624
07/23/2026	34.87	35.35	34.83	35.11	-2.23%	91,488
07/22/2026	35.85	36.19	35.82	35.91	+0.42%	177,530
07/21/2026	35.29	35.85	35.14	35.76	+4.29%	78,166
07/20/2026	35.13	35.14	34.27	34.29	-2.11%	89,279
07/17/2026	35.01	35.71	34.99	35.03	-8.92%	76,089
07/17/2026	$0.49 Earnings
07/16/2026	38.79	39.32	38.37	38.46	-4.02%	447,417
07/15/2026	40.13	40.13	39.55	40.07	+0.50%	370,269
07/14/2026	40.77	40.96	39.71	39.87	+0.10%	1,164,454
07/13/2026	40.16	40.24	39.76	39.83	-1.80%	55,562
07/10/2026	40.47	40.71	40.22	40.56	+0.95%	33,421
07/09/2026	40.14	40.35	40.05	40.18	+1.67%	58,035
07/08/2026	39.11	39.61	38.75	39.52	-1.50%	62,959
07/07/2026	41.20	41.22	39.99	40.12	-4.93%	80,548
07/06/2026	41.91	42.28	41.90	42.20	+3.43%	48,993
07/02/2026	41.21	41.68	40.61	40.80	+0.34%	50,639
07/01/2026	40.63	40.78	40.38	40.66	-1.31%	49,445
06/30/2026	40.94	41.47	40.85	41.20	+2.18%	55,625
06/29/2026	39.93	40.39	39.60	40.32	+2.18%	436,274
06/26/2026	39.86	40.01	39.36	39.46	-2.98%	808,506
06/25/2026	40.57	40.95	40.14	40.67	+2.68%	354,313
06/24/2026	39.36	39.75	39.20	39.61	-1.81%	310,872
06/23/2026	40.34	40.70	40.25	40.34	-4.13%	126,519
06/22/2026	41.62	42.17	41.62	42.08	-1.15%	169,364
06/18/2026	41.66	42.59	41.64	42.57	+2.93%	207,842
06/17/2026	41.97	42.37	41.14	41.36	-0.34%	176,072
06/16/2026	41.75	41.75	41.47	41.50	+0.36%	102,756
06/15/2026	41.93	41.99	41.19	41.35	+2.55%	208,979
06/12/2026	40.22	40.71	39.92	40.32	+2.17%	198,373
06/11/2026	38.53	39.75	38.32	39.46	+3.88%	197,454
06/10/2026	39.20	39.42	37.99	37.99	-3.43%	103,298
06/09/2026	40.09	40.35	38.76	39.34	-1.18%	82,722
06/08/2026	40.08	40.10	39.65	39.81	+0.28%	145,813
06/05/2026	40.72	40.75	39.53	39.70	-3.34%	177,010
06/04/2026	40.88	41.07	40.66	41.07	+1.81%	60,111
06/03/2026	40.40	40.54	40.20	40.34	-1.71%	38,823
06/02/2026	40.76	41.27	40.67	41.04	+2.73%	53,788
06/01/2026	39.44	40.20	39.26	39.95	-1.43%	43,961
05/29/2026	40.75	41.53	40.50	40.53	-0.07%	51,496
05/28/2026	40.42	41.00	40.26	40.56	-2.80%	41,274
05/27/2026	42.19	42.19	41.17	41.73	+0.17%	67,476
05/26/2026	41.51	41.77	41.36	41.66	+2.23%	33,722
05/22/2026	39.31	40.86	39.31	40.75	+0.57%	46,638
05/21/2026	39.69	40.90	39.69	40.52	+1.84%	58,269
05/20/2026	39.19	40.19	39.00	39.79	+3.69%	70,893
05/19/2026	38.45	38.61	37.93	38.37	-1.21%	178,087
05/18/2026	38.54	38.84	38.29	38.84	+3.99%	108,278
05/15/2026	37.37	37.58	37.06	37.35	-4.18%	94,545
05/14/2026	39.09	39.63	38.93	38.98	-0.13%	79,520
05/13/2026	38.69	39.20	38.61	39.03	+0.31%	52,035
05/12/2026	39.08	39.13	38.45	38.91	-3.08%	82,920
05/11/2026	40.10	40.25	39.92	40.15	-0.01%	61,252
05/08/2026	40.17	40.48	39.91	40.15	-1.81%	54,258
05/07/2026	43.54	43.54	39.94	40.89	-7.05%	117,286
05/06/2026	43.37	44.11	43.33	43.99	+6.23%	312,869
05/05/2026	40.99	41.45	40.87	41.41	+3.65%	60,616
05/04/2026	41.54	41.54	39.86	39.95	-5.47%	57,057
05/01/2026	41.84	42.45	41.84	42.26	+0.62%	35,441
04/30/2026	41.62	42.31	41.24	42.00	+2.57%	35,299
04/30/2026	$0.65 Dividend
04/29/2026	40.85	41.17	40.46	40.95	+0.48%	38,435
04/28/2026	40.69	41.09	40.46	40.75	-2.59%	60,139
04/27/2026	42.23	42.23	41.53	41.83	-0.82%	71,400
04/24/2026	42.07	42.50	42.00	42.18	+0.68%	30,182
04/23/2026	42.62	42.82	41.29	41.89	+0.02%	354,880