SANDVIK AB S/ADR Historical Stock Prices

SDVKY 
$10.82
*  
-0.04
-0.37 %
Get SDVKY Alerts
*Delayed - data as of Mar. 6, 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 05-DEC-2014 TO 05-MAR-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  10.90  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
01/30/2015 10.574 10.68 10.5 10.52 17,206
01/29/2015 10.33 10.42 10.31 10.42 32,009
01/28/2015 9.752 9.81 9.61 9.61 18,181
01/27/2015 9.65 9.65 9.56 9.6 22,906
01/26/2015 9.724 9.88 9.72 9.86 43,872
01/23/2015 9.47 9.5 9.42 9.42 21,897
01/22/2015 9.48 9.56 9.44 9.515 21,003
01/21/2015 9.22 9.28 9.0516 9.2175 805,082
01/20/2015 9.16 9.21 9.13 9.2 35,096
01/16/2015 8.91 9.03 8.9 8.98 63,533
01/15/2015 8.96 8.98 8.92 8.92 76,102
01/14/2015 8.845 8.9 8.81 8.9 8,907
01/13/2015 9.21 9.31 9.14 9.216 48,418
01/12/2015 9.07 9.18 9.07 9.18 63,404
01/09/2015 9.17 9.17 9.0945 9.12 27,674
01/08/2015 9.18 9.27 9.18 9.22 13,533
01/07/2015 9.25 9.27 9.08 9.19 16,238
01/06/2015 9.4 9.4 9.25 9.295 36,800
01/05/2015 9.39 9.41 9.24 9.35 25,500
01/02/2015 9.64 9.64 9.56 9.59 28,700
12/31/2014 9.8 9.8 9.63 9.64 16,900
12/30/2014 9.823 9.835 9.77 9.79 16,800
12/29/2014 9.7525 9.85 9.7525 9.82 17,800
12/26/2014 9.86 9.9 9.7787 9.81 77,500
12/24/2014 9.85 9.9 9.84 9.894 7,100
12/23/2014 9.89 9.956 9.85 9.9 37,200
12/22/2014 9.78 9.84 9.78 9.8 20,800
12/19/2014 9.79 9.94 9.77 9.92 75,200
12/18/2014 9.81 9.871 9.76 9.865 34,200
12/17/2014 9.71 9.88 9.69 9.82 55,400
12/16/2014 9.55 9.782 9.55 9.675 170,800
12/15/2014 9.81 9.82 9.56 9.58 21,600
12/12/2014 9.8 9.87 9.67 9.67 15,300
12/11/2014 9.99 10.02 9.9068 9.97 12,000
12/10/2014 10.14 10.14 10.01 10.045 39,700
12/09/2014 10.2 10.318 10.16 10.255 42,600
12/08/2014 10.22 10.28 10.05 10.12 58,600
12/05/2014 10.34 10.49 10.34 10.426 15,800
*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?