Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,236.09 -31.15 (-0.05%) CMC Crypto 200
1,270.57 -13.22 (-1.03%)
Sandvik AB (publ) (SDVKF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:05PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 24 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1,000 |
| 21 Jun 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 20 Jun 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 18 Jun 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 17 Jun 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 200 |
| 14 Jun 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 13 Jun 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 12 Jun 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 400 |
| 11 Jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 10 Jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 07 Jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 06 Jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 05 Jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 04 Jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 03 Jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 31 May 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 100 |
| 30 May 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 300 |
| 29 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 28 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 24 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 23 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 22 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 21 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 20 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 17 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 800 |
| 16 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 15 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 14 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 13 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 10 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 09 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 08 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 07 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 06 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 03 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 100 |
| 02 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 74,900 |
| 01 May 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 30 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 30 Apr 2024 | 0.005 Dividend | |||||
| 29 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 26 Apr 2024 | 21.45 | 21.45 | 20.87 | 20.87 | 20.87 | 200 |
| 25 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.26 | - |
| 24 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.26 | 1,100 |
| 23 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.26 | - |
| 22 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.26 | - |
| 19 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.26 | 1,100 |
| 18 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.26 | - |
| 17 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.26 | - |
| 16 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.26 | - |
| 15 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.26 | - |
| 12 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.26 | - |
| 11 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.26 | 200 |
| 10 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.19 | - |
| 09 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.19 | - |
| 08 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.19 | 500 |
| 05 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.19 | 65,300 |
| 04 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.19 | - |
| 03 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.19 | - |
| 02 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.19 | - |
| 01 Apr 2024 | 22.59 | 22.59 | 22.20 | 22.20 | 22.19 | 600 |
| 28 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.34 | 500 |
| 27 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.37 | - |
| 26 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.37 | - |
| 25 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.37 | - |
| 22 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.37 | - |
| 21 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.37 | 2,100 |
| 20 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | 1,100 |
| 19 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | - |
| 18 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | - |
| 15 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | - |
| 14 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | - |
| 13 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | - |
| 12 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | - |
| 11 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | - |
| 08 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | - |
| 07 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | - |
| 06 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | - |
| 05 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | - |
| 04 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | 100 |
| 01 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | - |
| 29 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | - |
| 28 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | - |
| 27 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | - |
| 26 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | 1,000 |
| 23 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.19 | - |
| 22 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.19 | - |
| 21 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.19 | - |
| 20 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.19 | 100 |
| 16 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 15 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 14 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 200 |
| 13 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 100 |
| 12 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 09 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 08 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 07 Feb 2024 | 20.69 | 20.69 | 20.66 | 20.66 | 20.66 | 2,200 |
| 06 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.14 | - |
| 05 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.14 | - |
| 02 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.