Free Trial

Sandvik AB (publ) (SDVKY) Stock Chart & Stock Price History

Sandvik AB (publ) logo
$19.53
-0.33 (-1.66%)
(As of 10/31/2024 ET)

Sandvik AB (publ) Stock Price Performance

5 Day
Performance
-1.26%
1 Month
Performance
-12.73%
3 Month
Performance
-4.64%
6 Month
Performance
-4.36%
Year-To-Date
Performance
-9.92%
1 Year
Performance
+15.09%
Receive SDVKY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sandvik AB (publ) and its competitors with MarketBeat's FREE daily newsletter

SDVKY Stock Chart for Thursday, October, 31, 2024

Sandvik AB (publ) Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$19.86$19.53
-1.66%
$19.57$19.3843,902 shs$24.50 billion
10/30/2024$20.11$19.86
-1.23%
$19.97$19.7528,791 shs$24.91 billion
10/29/2024$20.13$20.11
-0.12%
$20.25$20.0140,420 shs$25.22 billion
10/28/2024$19.78$20.13
+1.77%
$20.23$19.9660,381 shs$25.25 billion
10/25/2024$19.66$19.78
+0.61%
$19.97$19.7442,848 shs$24.81 billion
10/24/2024$19.80$19.66
-0.71%
$19.75$19.5967,721 shs$24.66 billion
10/23/2024$20.06$19.80
-1.30%
$19.91$19.71233,219 shs$24.84 billion
10/22/2024$20.21$20.06
-0.74%
$20.14$20.00160,284 shs$25.16 billion
10/21/2024$20.64$20.21
-2.08%
$20.38$20.1444,984 shs$25.35 billion
10/18/2024$20.33$20.64
+1.52%
$20.67$20.5523,868 shs$25.89 billion
10/17/2024$20.53$20.33
-0.97%
$20.44$20.29105,086 shs$25.50 billion
10/16/2024$20.63$20.53
-0.48%
$20.70$20.50310,023 shs$25.75 billion
10/15/2024$21.06$20.63
-2.04%
$20.92$20.5514,960 shs$25.88 billion
10/14/2024$21.21$21.06
-0.71%
$21.06$20.9418,356 shs$26.42 billion
10/11/2024$20.96$21.21
+1.19%
$21.31$21.1218,289 shs$26.61 billion
10/10/2024$21.16$20.96
-0.95%
$20.96$20.8019,836 shs$26.29 billion
10/09/2024$21.16$21.16$21.22$20.9915,391 shs$26.54 billion
10/08/2024$21.51$21.16
-1.63%
$21.21$21.0825,869 shs$26.54 billion
10/07/2024$21.69$21.51
-0.83%
$21.58$21.4427,701 shs$26.98 billion
10/04/2024$21.43$21.69
+1.21%
$21.70$21.5718,172 shs$27.21 billion
10/03/2024$21.78$21.43
-1.61%
$21.47$21.3416,489 shs$26.88 billion
10/02/2024$21.76$21.78
+0.09%
$21.90$21.7158,906 shs$27.32 billion
10/01/2024$22.38$21.76
-2.77%
$22.22$21.6620,755 shs$27.30 billion
09/30/2024$22.50$22.38
-0.53%
$22.41$22.2214,403 shs$28.07 billion
09/27/2024$22.43$22.50
+0.31%
$22.70$22.4517,295 shs$28.22 billion
09/26/2024$21.32$22.43
+5.21%
$22.44$22.2319,149 shs$28.14 billion
09/25/2024$21.48$21.32
-0.74%
$21.55$21.3134,041 shs$26.74 billion
09/24/2024$20.99$21.48
+2.33%
$21.50$21.3041,127 shs$26.94 billion
09/23/2024$21.03$20.99
-0.19%
$21.08$20.9517,884 shs$26.33 billion
09/20/2024$21.41$21.03
-1.77%
$21.10$20.9464,826 shs$26.38 billion
09/19/2024$20.59$21.41
+3.98%
$21.50$21.3121,834 shs$26.86 billion
09/18/2024$20.61$20.59
-0.10%
$20.99$20.5724,323 shs$25.83 billion
09/17/2024$20.33$20.61
+1.38%
$20.83$20.5440,007 shs$25.85 billion
09/16/2024$20.10$20.33
+1.14%
$20.34$20.1643,273 shs$25.50 billion
09/13/2024$19.89$20.10
+1.06%
$20.21$20.0644,981 shs$25.21 billion
09/12/2024$19.63$19.89
+1.32%
$19.89$19.6056,214 shs$24.95 billion
09/11/2024$19.33$19.63
+1.55%
$19.69$19.2369,265 shs$24.62 billion
09/10/2024$19.43$19.33
-0.51%
$19.43$19.17303,760 shs$24.25 billion
09/09/2024$19.28$19.43
+0.80%
$19.55$19.3793,635 shs$24.37 billion
09/06/2024$19.67$19.28
-2.01%
$19.67$19.2642,055 shs$24.18 billion
Unveiled: NVIDIA’s "Secret Royalty" Program (Ad)

Did you know that there's an investment that will give you the opportunity to collect "royalties" every time Nvidia makes a chip?

Click Here to learn how to get in now >>>
09/05/2024$19.85$19.67
-0.90%
$19.74$19.6136,849 shs$24.67 billion
09/04/2024$20.45$19.85
-2.94%
$20.05$19.7831,118 shs$24.90 billion
09/03/2024$21.41$20.45
-4.48%
$20.94$20.4337,823 shs$25.65 billion
09/02/2024$21.41$21.41$21.41$21.2020,300 shs$26.86 billion
08/30/2024$21.35$21.41
+0.28%
$21.41$21.2020,382 shs$26.86 billion
08/29/2024$20.98$21.35
+1.76%
$21.42$21.2617,581 shs$26.78 billion
08/28/2024$21.12$20.98
-0.66%
$21.20$20.9016,454 shs$26.32 billion
08/27/2024$21.07$21.12
+0.24%
$21.12$20.9419,892 shs$26.49 billion
08/26/2024$21.10$21.07
-0.14%
$21.11$21.0023,423 shs$26.43 billion
08/23/2024$20.84$21.10
+1.27%
$21.21$20.7932,221 shs$26.47 billion
08/22/2024$20.91$20.84
-0.36%
$20.94$20.7726,276 shs$26.14 billion
08/21/2024$20.85$20.91
+0.29%
$20.93$20.7418,494 shs$26.23 billion
08/20/2024$20.74$20.85
+0.53%
$20.87$20.6925,316 shs$26.15 billion
08/19/2024$20.08$20.74
+3.29%
$20.74$20.3648,332 shs$26.02 billion
08/16/2024$19.97$20.08
+0.55%
$20.09$19.8918,926 shs$25.19 billion
08/15/2024$19.69$19.97
+1.42%
$20.03$19.9063,499 shs$25.05 billion
08/14/2024$19.59$19.69
+0.51%
$19.79$19.6440,881 shs$24.70 billion
08/13/2024$19.31$19.59
+1.45%
$19.64$19.36131,666 shs$24.57 billion
08/12/2024$19.48$19.31
-0.87%
$19.35$19.2386,037 shs$24.22 billion
08/09/2024$19.60$19.48
-0.61%
$19.52$19.26115,456 shs$24.44 billion
08/08/2024$19.20$19.60
+2.08%
$19.60$19.30137,695 shs$24.59 billion
08/07/2024$19.26$19.20
-0.31%
$19.62$19.18193,075 shs$24.08 billion
08/06/2024$19.13$19.26
+0.68%
$19.30$18.87135,385 shs$24.16 billion
08/05/2024$19.64$19.13
-2.58%
$19.33$18.78153,918 shs$24.00 billion
08/02/2024$19.74$19.64
-0.52%
$19.64$19.4573,862 shs$24.63 billion
08/01/2024$20.48$19.74
-3.61%
$20.20$19.6154,337 shs$24.76 billion
07/31/2024$20.19$20.48
+1.44%
$20.56$20.4136,577 shs$25.69 billion
07/30/2024$20.10$20.19
+0.45%
$20.24$20.1188,676 shs$25.33 billion


This page (OTCMKTS:SDVKY) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners