Sandvik AB (publ) SDVKY
36.08 USD -0.51 (-1.39%)
Regular-session close
35.92 Day range 36.32
28.71 52-week range 44.53
- YTD
- +11.67%
- 1 year
- +18.02%
SDVKY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.23 | 36.32 | 35.92 | 36.08 | -0.51 | -1.39% | 18,542 |
| Nov 12, 2026 | 37.10 | 37.17 | 36.55 | 36.59 | -1.09 | -2.89% | 85,300 |
| Nov 11, 2026 | 37.51 | 37.72 | 37.27 | 37.68 | +0.32 | +0.86% | 79,100 |
| Nov 10, 2026 | 37.56 | 37.72 | 37.04 | 37.36 | -0.08 | -0.21% | 92,100 |
| Nov 9, 2026 | 36.94 | 37.63 | 36.92 | 37.44 | +1.41 | +3.91% | 152,000 |
| Nov 6, 2026 | 35.96 | 36.34 | 35.77 | 36.03 | -0.02 | -0.06% | 112,500 |
| Nov 5, 2026 | 37.47 | 37.56 | 36.05 | 36.05 | -1.57 | -4.17% | 123,200 |
| Nov 4, 2026 | 37.55 | 37.63 | 36.98 | 37.62 | +0.80 | +2.17% | 81,700 |
| Nov 3, 2026 | 37.00 | 37.14 | 36.71 | 36.82 | -0.09 | -0.24% | 93,000 |
| Nov 2, 2026 | 37.15 | 37.49 | 36.85 | 36.91 | +0.66 | +1.82% | 172,900 |
| Oct 30, 2026 | 36.60 | 36.63 | 36.03 | 36.25 | -0.77 | -2.08% | 90,300 |
| Oct 29, 2026 | 36.64 | 37.15 | 36.53 | 37.02 | +0.46 | +1.26% | 81,000 |
| Oct 28, 2026 | 36.72 | 36.75 | 36.27 | 36.56 | +0.93 | +2.61% | 73,100 |
| Oct 27, 2026 | 35.50 | 35.78 | 35.50 | 35.63 | +0.34 | +0.96% | 117,600 |
| Oct 26, 2026 | 34.89 | 35.44 | 34.70 | 35.29 | +0.45 | +1.29% | 156,800 |
| Oct 23, 2026 | 34.62 | 34.98 | 34.58 | 34.84 | +0.70 | +2.05% | 119,100 |
| Oct 22, 2026 | 34.71 | 34.72 | 33.67 | 34.14 | -1.73 | -4.82% | 81,100 |
| Oct 21, 2026 | 35.77 | 35.93 | 35.59 | 35.87 | +0.43 | +1.21% | 63,800 |
| Oct 20, 2026 | 34.88 | 35.64 | 34.77 | 35.44 | -0.14 | -0.39% | 142,700 |
| Oct 19, 2026 | 36.06 | 36.06 | 35.58 | 35.58 | 0.00 | 0.00% | 112,900 |
| Oct 16, 2026 | 36.25 | 36.41 | 35.47 | 35.58 | -0.07 | -0.20% | 91,500 |
| Oct 15, 2026 | 35.61 | 35.66 | 35.20 | 35.65 | -0.56 | -1.55% | 121,400 |
| Oct 14, 2026 | 36.52 | 36.65 | 36.11 | 36.21 | -0.60 | -1.63% | 60,900 |
| Oct 13, 2026 | 36.70 | 36.87 | 36.41 | 36.81 | +0.49 | +1.35% | 105,000 |
| Oct 12, 2026 | 36.42 | 36.61 | 36.24 | 36.32 | +0.10 | +0.28% | 84,000 |
| Oct 9, 2026 | 36.29 | 36.37 | 36.08 | 36.22 | +0.68 | +1.91% | 71,600 |
| Oct 8, 2026 | 35.00 | 35.70 | 35.00 | 35.54 | -0.21 | -0.59% | 82,300 |
| Oct 7, 2026 | 35.80 | 35.81 | 35.51 | 35.75 | -1.03 | -2.80% | 71,100 |
| Oct 6, 2026 | 36.96 | 37.27 | 36.78 | 36.78 | +0.38 | +1.04% | 77,900 |
| Oct 5, 2026 | 36.20 | 36.40 | 35.84 | 36.40 | +0.01 | +0.03% | 89,400 |
| Oct 2, 2026 | 36.24 | 36.39 | 36.00 | 36.39 | +0.63 | +1.76% | 68,300 |
| Oct 1, 2026 | 35.79 | 36.01 | 35.48 | 35.76 | -1.64 | -4.39% | 103,600 |
| Sep 30, 2026 | 38.12 | 38.12 | 37.37 | 37.40 | -0.68 | -1.79% | 57,200 |
| Sep 29, 2026 | 38.22 | 38.33 | 37.75 | 38.08 | +0.26 | +0.69% | 61,400 |
| Sep 28, 2026 | 37.91 | 38.19 | 37.56 | 37.82 | -0.65 | -1.69% | 76,000 |
| Sep 25, 2026 | 38.35 | 38.55 | 38.03 | 38.47 | +0.71 | +1.88% | 43,000 |
| Sep 24, 2026 | 37.81 | 37.92 | 37.41 | 37.76 | -0.91 | -2.35% | 79,200 |
| Sep 23, 2026 | 38.79 | 38.79 | 38.42 | 38.67 | -0.69 | -1.75% | 60,500 |
| Sep 22, 2026 | 39.00 | 39.43 | 38.98 | 39.36 | +1.01 | +2.63% | 64,700 |
| Sep 21, 2026 | 38.52 | 38.52 | 38.20 | 38.35 | +0.59 | +1.56% | 79,300 |
| Sep 18, 2026 | 37.82 | 37.90 | 37.49 | 37.76 | -0.27 | -0.71% | 163,700 |
| Sep 17, 2026 | 38.21 | 38.41 | 37.95 | 38.03 | -0.07 | -0.18% | 77,900 |
| Sep 16, 2026 | 38.49 | 38.50 | 37.81 | 38.10 | +0.19 | +0.50% | 60,100 |
| Sep 15, 2026 | 38.29 | 38.35 | 37.82 | 37.91 | 0.00 | 0.00% | 105,300 |
| Sep 14, 2026 | 37.81 | 38.09 | 37.70 | 37.91 | -1.96 | -4.92% | 101,100 |
| Sep 11, 2026 | 39.67 | 39.88 | 39.65 | 39.87 | +0.26 | +0.66% | 227,300 |
| Sep 10, 2026 | 39.48 | 39.77 | 39.31 | 39.61 | -1.23 | -3.01% | 72,800 |
| Sep 9, 2026 | 41.20 | 41.20 | 40.72 | 40.84 | -0.97 | -2.32% | 262,900 |
| Sep 8, 2026 | 41.85 | 41.99 | 41.55 | 41.81 | +1.03 | +2.53% | 44,600 |
| Sep 4, 2026 | 40.32 | 40.83 | 40.32 | 40.78 | +0.96 | +2.41% | 40,800 |
| Sep 3, 2026 | 39.96 | 39.99 | 39.50 | 39.82 | +1.32 | +3.43% | 59,400 |
| Sep 2, 2026 | 38.38 | 38.61 | 38.22 | 38.50 | -0.30 | -0.77% | 53,400 |
| Sep 1, 2026 | 39.45 | 39.48 | 38.65 | 38.80 | -1.22 | -3.05% | 71,900 |
| Aug 31, 2026 | 40.59 | 40.59 | 39.87 | 40.02 | -0.79 | -1.94% | 59,500 |
| Aug 28, 2026 | 41.58 | 41.58 | 40.66 | 40.81 | -0.63 | -1.52% | 40,200 |
| Aug 27, 2026 | 41.67 | 41.67 | 41.19 | 41.44 | +0.07 | +0.17% | 40,900 |
| Aug 26, 2026 | 41.67 | 41.95 | 41.25 | 41.37 | -0.35 | -0.84% | 51,800 |
| Aug 25, 2026 | 41.93 | 42.04 | 41.55 | 41.72 | +0.96 | +2.36% | 115,400 |
| Aug 24, 2026 | 41.26 | 41.26 | 40.74 | 40.76 | +0.51 | +1.27% | 54,900 |
| Aug 21, 2026 | 40.13 | 40.48 | 40.10 | 40.25 | +1.57 | +4.06% | 41,400 |
| Aug 20, 2026 | 38.48 | 38.94 | 38.42 | 38.68 | +0.84 | +2.22% | 248,800 |
| Aug 19, 2026 | 38.00 | 38.02 | 37.71 | 37.84 | +0.51 | +1.37% | 294,800 |
| Aug 18, 2026 | 37.56 | 37.65 | 37.23 | 37.33 | -0.42 | -1.11% | 668,400 |
| Aug 17, 2026 | 37.89 | 38.03 | 37.68 | 37.75 | +0.13 | +0.35% | 524,600 |
| Aug 14, 2026 | 37.46 | 37.76 | 37.46 | 37.62 | +0.35 | +0.94% | 483,000 |
65 days, newest first. Daily bars as drawn on the SDVKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.