S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Sandvik Sp ADR B (SDVKY)

OTC

$40.34-$0.70 (-1.71%)

Price as of Jun 03, 2026

N/A
Market Cap
84.60%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-2.58%

Low Price$37.35

High Price$43.99
3 Months
-0.10%

Low Price$35.30

High Price$43.99
1 Year
+81.27%

Low Price$21.66

High Price$44.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/22/2026	41.96	43.18	41.52	41.88	+0.71%	259,536
04/22/2026	$0.36 Earnings
04/21/2026	42.37	42.37	41.55	41.59	-3.67%	62,493
04/20/2026	41.99	43.24	41.99	43.17	-0.14%	233,664
04/17/2026	42.09	43.84	42.09	43.23	+1.67%	170,355
04/16/2026	42.05	42.64	42.05	42.52	+0.40%	29,751
04/15/2026	42.72	42.73	42.15	42.36	-1.19%	52,379
04/14/2026	42.83	43.10	42.78	42.87	-0.22%	103,540
04/13/2026	41.90	43.01	41.88	42.96	+0.64%	46,224
04/10/2026	41.55	43.18	41.55	42.69	+1.26%	201,327
04/09/2026	41.46	42.22	40.26	42.16	+1.32%	41,012
04/08/2026	42.07	42.16	41.39	41.61	+6.66%	71,804
04/07/2026	37.37	39.01	37.37	39.01	-0.13%	78,236
04/06/2026	38.13	39.09	38.13	39.06	+0.58%	69,114
04/02/2026	37.77	38.87	37.67	38.83	-0.18%	60,026
04/01/2026	37.91	39.26	37.91	38.90	+2.76%	86,737
03/31/2026	36.80	38.08	36.63	37.86	+6.80%	89,965
03/30/2026	35.93	36.00	35.22	35.45	-0.77%	105,998
03/27/2026	35.87	36.37	35.52	35.72	-0.77%	122,159
03/26/2026	35.30	36.81	35.30	36.00	-3.59%	66,346
03/25/2026	37.41	37.41	37.01	37.34	+2.40%	57,626
03/24/2026	34.56	36.46	34.56	36.46	+0.07%	117,883
03/23/2026	36.25	37.12	36.08	36.44	+4.86%	96,002
03/20/2026	35.96	36.16	34.67	34.75	-4.28%	71,886
03/19/2026	35.63	36.35	35.20	36.30	-3.35%	78,802
03/18/2026	37.75	38.01	37.03	37.56	+0.37%	56,433
03/17/2026	37.99	38.00	37.29	37.43	-1.17%	74,352
03/16/2026	37.76	37.91	37.54	37.87	+2.02%	68,399
03/13/2026	37.76	39.12	36.88	37.12	-6.98%	82,483
03/12/2026	40.60	40.63	39.42	39.91	-2.58%	69,339
03/11/2026	40.56	40.98	40.40	40.96	+0.77%	175,350
03/10/2026	40.57	41.65	40.57	40.65	+3.34%	421,817
03/09/2026	37.65	39.83	37.53	39.34	-1.03%	99,911
03/06/2026	38.67	39.76	38.35	39.75	-1.13%	69,625
03/05/2026	40.37	40.54	39.73	40.20	-1.90%	87,113
03/04/2026	40.59	41.28	40.57	40.98	+0.29%	59,313
03/03/2026	40.19	41.40	39.63	40.86	-3.31%	126,261
03/02/2026	42.22	42.52	42.00	42.26	-2.43%	44,611
02/27/2026	43.36	43.50	43.05	43.31	-0.27%	42,832
02/26/2026	43.73	43.73	42.85	43.43	-0.16%	57,614
02/25/2026	43.40	43.52	42.98	43.50	+1.73%	49,239
02/24/2026	41.94	42.76	41.83	42.76	+2.57%	62,371
02/23/2026	41.65	41.99	41.59	41.69	+0.62%	34,973
02/20/2026	41.09	41.71	41.09	41.43	+0.60%	26,977
02/19/2026	40.63	41.27	40.63	41.19	-0.38%	418,148
02/18/2026	41.56	41.69	41.01	41.34	+0.53%	76,512
02/17/2026	40.44	41.13	40.15	41.13	-1.25%	85,068
02/13/2026	40.66	41.77	40.66	41.65	-1.31%	76,499
02/12/2026	42.89	42.91	41.99	42.20	-2.35%	41,608
02/11/2026	43.23	43.31	42.57	43.21	+2.45%	35,322
02/10/2026	42.29	42.44	42.12	42.18	+0.24%	53,379
02/09/2026	41.47	42.08	41.42	42.08	+2.96%	90,262
02/06/2026	40.36	40.99	40.36	40.87	+1.96%	386,524
02/05/2026	39.93	40.33	39.68	40.08	-0.85%	133,585
02/04/2026	41.21	41.59	40.26	40.43	-0.34%	198,662
02/03/2026	39.59	40.74	39.59	40.57	+3.91%	262,682
02/02/2026	38.64	39.09	38.62	39.04	+0.28%	105,313
01/30/2026	38.42	39.17	38.42	38.93	-2.75%	247,507
01/29/2026	38.69	40.05	38.69	40.03	+3.40%	32,440
01/28/2026	38.81	38.81	37.17	38.71	-0.20%	209,249
01/27/2026	37.61	38.88	37.61	38.79	+3.96%	185,507
01/27/2026	$0.36 Earnings
01/26/2026	37.00	37.54	37.00	37.32	+1.83%	65,003
01/23/2026	36.34	36.77	36.27	36.65	+1.22%	243,411
01/22/2026	36.34	36.34	35.83	36.20	+1.07%	653,771
01/21/2026	35.36	36.00	35.18	35.82	+4.30%	78,599
01/20/2026	34.20	34.68	34.20	34.34	-1.78%	368,751
01/16/2026	34.89	35.03	34.70	34.97	+0.14%	114,825
01/15/2026	35.10	35.23	34.91	34.91	+0.68%	344,554
01/14/2026	34.75	34.76	34.51	34.68	+0.80%	273,371