SANDVIK AB S/ADR Historical Stock Prices

SDVKY 
$9.96
*  
0.03
0.30 %
Get SDVKY Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading SDVKY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  10.02  9.96  9.96 4,259
07/29/2015 9.99 10.02 9.96 9.96 4,259
07/28/2015 9.86 9.94 9.82 9.93 28,701
07/27/2015 10.03 10.03 9.88 9.88 6,245
07/24/2015 10.15 10.15 10.04 10.04 1,725
07/23/2015 10.13 10.19 10.13 10.14 12,458
07/22/2015 10.25 10.25 10.149 10.15 1,264
07/21/2015 10.45 10.45 10.34 10.43 24,944
07/20/2015 10.7 10.7 10.61 10.64 17,538
07/17/2015 10.53 10.53 10.31 10.35 4,406
07/16/2015 10.96 10.97 10.91 10.91 8,882
07/15/2015 10.4 10.4 10.2875 10.2875 19,710
07/14/2015 10.82 10.93 10.82 10.91 7,835
07/13/2015 10.8 10.88 10.8 10.83 20,779
07/10/2015 10.842 10.842 10.7975 10.84 10,909
07/09/2015 10.65 10.7 10.6 10.61 20,802
07/08/2015 10.52 10.58 10.48 10.49 18,689
07/07/2015 10.47 10.63 10.33 10.63 21,203
07/06/2015 10.68 10.79 10.6 10.62 386,188
07/02/2015 11.02 11.02 10.74 10.8 472,682
07/01/2015 11.14 11.17 11.06 11.09 5,133
06/30/2015 11.26 11.26 11.02 11.13 9,639
06/29/2015 11.35 11.36 11.27 11.27 6,250
06/26/2015 11.59 11.59 11.49 11.54 4,994
06/25/2015 11.51 11.54 11.5 11.53 5,003
06/24/2015 11.652 11.652 11.57 11.57 2,959
06/23/2015 11.79 11.83 11.78 11.83 1,348
06/22/2015 11.98 12 11.934 11.934 2,140
06/19/2015 11.82 11.94 11.72 11.775 5,539
06/18/2015 11.858 11.89 11.82 11.89 15,268
06/17/2015 11.95 11.99 11.81 11.98 14,952
06/16/2015 11.9 12.19 11.9 12.15 4,396
06/15/2015 11.92 12 11.92 11.97 12,834
06/12/2015 12.27 12.39 12.24 12.32 53,007
06/11/2015 12.29 12.29 12.21 12.275 3,975
06/10/2015 12.1 12.27 12.1 12.27 3,926
06/09/2015 11.96 12 11.9 12 18,505
06/08/2015 11.85 11.88 11.81 11.88 2,326
06/05/2015 11.84 11.9 11.815 11.89 6,005
06/04/2015 12.24 12.38 12.09 12.125 4,809
06/03/2015 12.38 12.54 12.38 12.54 7,090
06/02/2015 12.21 12.35 12.21 12.31 5,333
06/01/2015 12.13 12.13 12.06 12.094 3,807
05/29/2015 12.33 12.33 12.079 12.11 8,385
05/28/2015 12.3278 12.51 12.3278 12.47 4,553
05/27/2015 12.27 12.41 12.27 12.41 7,979
05/26/2015 12.1692 12.1692 12.06 12.14 7,346
05/22/2015 12.3965 12.3965 12.3735 12.3735 1,038
05/21/2015 12.34 12.43 12.34 12.39 8,784
05/20/2015 12.2 12.23 12.134 12.18 7,903
05/19/2015 12.1 12.15 12.07 12.15 19,888
05/18/2015 12.25 12.32 12.25 12.3 2,682
05/15/2015 12.13 12.24 12.13 12.235 7,657
05/14/2015 12.168 12.18 12.14 12.18 2,683
05/13/2015 11.98 12.12 11.98 12.1 4,521
05/12/2015 12.046 12.0892 12.03 12.05 42,788
05/11/2015 12.36 12.38 12.24 12.37 22,848
05/08/2015 12.01 12.22 11.93 12.22 28,037
05/07/2015 11.99 11.99 11.84 11.91 10,917
05/06/2015 12.32 12.392 12.29 12.37 16,496
05/05/2015 12.56 12.57 12.37 12.38 28,869
05/04/2015 12.57 12.62 12.55 12.59 10,993
05/01/2015 12.52 12.54 12.42 12.48 6,217
04/30/2015 12.51 12.532 12.41 12.48 33,234
04/29/2015 11.78 11.85 11.78 11.83 6,512
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?