SANDVIK AB S/ADR Historical Stock Prices

SDVKY 
$12.48
*  
unch
unch
Get SDVKY Alerts
*Delayed - data as of May 4, 2015 11:02 ET  -  Find a broker to begin trading SDVKY now


Community Rating:
View:    SDVKY Real Time
 
 
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 01-FEB-2015 TO 01-MAY-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.
11:02 N/A N/A N/A  12.48 0
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
04/28/2015 11.842 12.06 11.842 11.98 4,288
04/27/2015 12.1 12.44 12.1 12.37 4,705
04/24/2015 11.23 11.31 11.23 11.31 4,928
04/23/2015 10.97 11.17 10.97 11.15 7,482
04/22/2015 11.155 11.3477 11.155 11.3477 6,550
04/21/2015 11.09 11.28 11.09 11.26 82,027
04/20/2015 10.93 10.93 10.84 10.88 6,531
04/17/2015 10.93 10.93 10.79 10.89 23,982
04/16/2015 11.365 11.5 11.365 11.45 5,846
04/15/2015 11.18 11.28 11.18 11.28 4,188
04/14/2015 11.18 11.27 11.15 11.24 16,879
04/13/2015 10.946 10.946 10.87 10.89 16,501
04/10/2015 10.95 10.96 10.83 10.88 5,423
04/09/2015 10.76 10.78 10.68 10.71 11,653
04/08/2015 10.955 10.955 10.7475 10.7475 8,504
04/07/2015 11.05 11.11 10.95 10.97 54,414
04/06/2015 10.99 11.172 10.99 11.1 6,924
04/02/2015 10.93 10.96 10.918 10.95 9,857
04/01/2015 10.79 10.82 10.77 10.79 29,460
03/31/2015 11.2 11.2 11.09 11.12 55,550
03/30/2015 11.33 11.41 11.32 11.33 9,194
03/27/2015 11.28 11.3 11.24 11.25 6,286
03/26/2015 11.17 11.2505 11.13 11.19 569,698
03/25/2015 11.52 11.53 11.4 11.43 77,146
03/24/2015 11.39 11.42 11.34 11.36 17,612
03/23/2015 11.42 11.43 11.35 11.38 11,890
03/20/2015 11.35 11.4 11.32 11.35 10,632
03/19/2015 11.18 11.18 11.05 11.1 70,704
03/18/2015 11.1 11.39 11.07 11.39 14,935
03/17/2015 10.9045 10.93 10.885 10.9192 15,438
03/16/2015 11.04 11.04 10.979 11.0178 21,741
03/13/2015 10.77 10.83 10.74 10.83 6,130
03/12/2015 10.795 10.81 10.75 10.78 4,240
03/11/2015 10.61 10.63 10.5 10.53 18,542
03/10/2015 10.65 10.66 10.45 10.5 8,226
03/09/2015 10.88 10.882 10.808 10.85 9,299
03/06/2015 10.9 10.9 10.75 10.82 6,031
03/05/2015 10.94 10.948 10.83 10.86 22,951
03/04/2015 10.7 10.78 10.5782 10.775 75,134
03/03/2015 10.95 10.99 10.88 10.94 27,364
03/02/2015 11.07 11.12 11.02 11.05 119,283
02/27/2015 11.14 11.27 11.14 11.27 10,451
02/26/2015 11.29 11.33 11.22 11.22 17,932
02/25/2015 11.24 11.34 11.24 11.32 2,906
02/24/2015 11.28 11.36 11.28 11.34 3,168
02/23/2015 11.23 11.36 11.23 11.3 9,302
02/20/2015 11.25 11.55 11.25 11.49 6,585
02/19/2015 11.11 11.14 11.07 11.095 6,623
02/18/2015 11.01 11.26 11.01 11.26 13,628
02/17/2015 10.93 11.06 10.9 11.06 6,479
02/13/2015 10.95 11.01 10.92 11.01 13,981
02/12/2015 10.82 10.97 10.8 10.97 11,266
02/11/2015 10.66 10.66 10.56 10.58 13,240
02/10/2015 10.85 10.94 10.84 10.94 21,569
02/09/2015 10.81 10.9 10.81 10.855 20,915
02/06/2015 10.85 10.9 10.77 10.87 16,530
02/05/2015 10.78 10.95 10.78 10.944 20,318
02/04/2015 10.774 10.8 10.72 10.74 27,578
02/03/2015 10.84 11 10.84 10.99 16,408
02/02/2015 10.7 10.7 10.54 10.69 24,235
*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?