Sandvik AB (SVKB)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.269999 | -1.40991652271 | 19.149999 | 19.355 | 18.825 | 821 | 19.11482795 | DE |
| 4 | -1.97 | -9.448441247 | 20.85 | 20.85 | 18.825 | 707 | 19.69234346 | DE |
| 12 | -1.96 | -9.40499040307 | 20.84 | 21.42 | 18.725 | 656 | 20.0078974 | DE |
| 26 | -0.87 | -4.40506329114 | 19.75 | 21.64 | 18.024999 | 882 | 19.8052201 | DE |
| 52 | 1.230001 | 6.96884458747 | 17.649999 | 21.64 | 15.435 | 915 | 18.80680764 | DE |
| 156 | -4.71 | -19.9660873251 | 23.59 | 25.33 | 15.365 | 892 | 19.43838617 | DE |
| 260 | -4.71 | -19.9660873251 | 23.59 | 25.33 | 15.365 | 892 | 19.43838617 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 18.825 | -0.03 | -0.13 | 19.059999 | 19.059999 | 18.825 | 6 |
| 1719260820 | 18.85 | -0.12 | -0.61 | 18.85 | 18.85 | 18.85 | 25 |
| 1719001620 | 18.965 | -0.39 | -2.01 | 19.105 | 19.105 | 18.965 | 940 |
| 1718915220 | 19.355 | 0 | 0.00 | 19.355 | 19.355 | 19.355 | 0 |
| 1718828820 | 19.355 | 0.18 | 0.94 | 19.355 | 19.355 | 19.355 | 44 |
| 1718742360 | 19.175 | 0.18 | 0.95 | 19.149999 | 19.175 | 19.149999 | 2275 |
| 1718656020 | 18.995 | -0.07 | -0.37 | 19.19 | 19.19 | 18.995 | 110 |
| 1718396820 | 19.065 | -1.1 | -5.43 | 19.175 | 19.175 | 19.05 | 387 |
| 1718310420 | 20.16 | -0.06 | -0.30 | 20.18 | 20.489999 | 20.16 | 1723 |
| 1718224020 | 20.22 | 0.68 | 3.48 | 19.635 | 20.27 | 19.635 | 1551 |
| 1718137620 | 19.54 | 0.04 | 0.18 | 19.739999 | 19.739999 | 19.54 | 1366 |
| 1718051220 | 19.505 | -0.3 | -1.51 | 19.485 | 19.505 | 19.405 | 777 |
| 1717792020 | 19.805 | -0.05 | -0.23 | 19.995 | 19.995 | 19.8 | 722 |
| 1717705620 | 19.85 | 0.09 | 0.46 | 19.864999 | 20.01 | 19.85 | 776 |
| 1717619220 | 19.76 | 0.22 | 1.10 | 19.649999 | 19.79 | 19.649999 | 813 |
| 1717532820 | 19.545 | -0.24 | -1.19 | 19.61 | 19.785 | 19.535 | 596 |
| 1717446420 | 19.78 | -0.41 | -2.03 | 20.41 | 20.44 | 19.78 | 1373 |
| 1717187220 | 20.19 | 0.08 | 0.40 | 20.07 | 20.19 | 20.07 | 87 |
| 1717100820 | 20.11 | -0.06 | -0.30 | 20.11 | 20.11 | 20.11 | 1 |
| 1717014420 | 20.17 | -0.39 | -1.90 | 20.27 | 20.27 | 20.17 | 4 |
| 1716928020 | 20.559999 | -0.08 | -0.39 | 20.85 | 20.85 | 20.559999 | 553 |
| 1716841560 | 20.64 | 0.29 | 1.43 | 20.64 | 20.64 | 20.62 | 322 |
| 1716582420 | 20.35 | -0.31 | -1.50 | 20.35 | 20.35 | 20.35 | 400 |
| 1716496020 | 20.66 | 0.19 | 0.93 | 20.66 | 20.66 | 20.66 | 1 |
| 1716409620 | 20.47 | -0.16 | -0.78 | 20.73 | 20.73 | 20.44 | 1183 |
| 1716323160 | 20.63 | 0.13 | 0.63 | 20.52 | 20.71 | 20.489999 | 499 |
| 1716236760 | 20.5 | 1.03 | 5.29 | 20.3 | 20.5 | 20.29 | 239 |
| 1715977620 | 19.47 | -0.31 | -1.57 | 19.47 | 19.47 | 19.47 | 1 |
| 1715891220 | 19.78 | -0.32 | -1.59 | 20.02 | 20.02 | 19.73 | 197 |
| 1715804820 | 20.1 | 0.26 | 1.31 | 20.1 | 20.1 | 20.1 | 210 |
| 1715718420 | 19.84 | 0.03 | 0.15 | 19.774999 | 19.84 | 19.735 | 436 |
| 1715631960 | 19.809999 | -0.16 | -0.78 | 20 | 20 | 19.809999 | 326 |
| 1715372820 | 19.965 | 0.14 | 0.71 | 19.87 | 20.02 | 19.87 | 609 |
| 1715286420 | 19.825 | 0 | 0.00 | 19.825 | 19.825 | 19.825 | 0 |
| 1715200020 | 19.825 | 0.35 | 1.80 | 19.85 | 19.925 | 19.815 | 277 |
| 1715113620 | 19.475 | 0.15 | 0.75 | 19.34 | 19.595 | 19.34 | 265 |
| 1715027220 | 19.329999 | 0.48 | 2.55 | 19.03 | 19.329999 | 19.03 | 110 |
| 1714768020 | 18.85 | 0.13 | 0.67 | 18.85 | 18.85 | 18.85 | 1 |
| 1714681560 | 18.725 | -0.16 | -0.82 | 18.79 | 18.875 | 18.725 | 1684 |
| 1714508820 | 18.88 | -0.44 | -2.25 | 18.855 | 18.88 | 18.855 | 255 |
| 1714422420 | 19.315 | -0.23 | -1.15 | 19.53 | 19.53 | 19.315 | 320 |
| 1714163220 | 19.54 | 0.5 | 2.63 | 19.434999 | 19.54 | 19.434999 | 172 |
| 1714076820 | 19.04 | -0.44 | -2.23 | 19.19 | 19.204999 | 19 | 1085 |
| 1713990420 | 19.475 | -0.13 | -0.66 | 19.57 | 19.645 | 19.475 | 840 |
| 1713903960 | 19.605 | -0.06 | -0.28 | 19.725 | 19.8 | 19.515 | 1523 |
| 1713817560 | 19.66 | -0.59 | -2.91 | 20.52 | 20.559999 | 19.524999 | 1852 |
| 1713558420 | 20.25 | -0.22 | -1.07 | 20.35 | 20.35 | 20.079999 | 192 |
| 1713472020 | 20.47 | -0.16 | -0.78 | 20.7 | 20.72 | 20.47 | 3336 |
| 1713385620 | 20.63 | 0.28 | 1.38 | 20.69 | 20.69 | 20.63 | 720 |
| 1713299220 | 20.35 | -0.46 | -2.21 | 20.35 | 20.41 | 20.35 | 198 |
| 1713212820 | 20.809999 | 0.16 | 0.77 | 20.73 | 21.14 | 20.73 | 723 |
| 1712953620 | 20.649999 | 0.1 | 0.49 | 20.92 | 21.19 | 20.649999 | 981 |
| 1712867220 | 20.55 | -0.52 | -2.47 | 21.12 | 21.19 | 20.489999 | 598 |
| 1712780760 | 21.07 | -0.07 | -0.33 | 21.39 | 21.399999 | 20.899999 | 1929 |
| 1712694360 | 21.14 | -0.05 | -0.24 | 21.16 | 21.42 | 21.11 | 697 |
| 1712607960 | 21.19 | 0.11 | 0.52 | 21.09 | 21.29 | 21.09 | 333 |
| 1712348820 | 21.079999 | 0.1 | 0.48 | 20.73 | 21.079999 | 20.73 | 540 |
| 1712262360 | 20.98 | 0.35 | 1.70 | 21 | 21 | 20.98 | 680 |
| 1712175960 | 20.63 | 0.09 | 0.44 | 20.43 | 20.64 | 20.43 | 267 |
| 1712089560 | 20.54 | -0.04 | -0.19 | 20.84 | 20.84 | 20.54 | 62 |
| 1711661160 | 20.579999 | -0.36 | -1.72 | 20.64 | 20.84 | 20.489999 | 1626 |
| 1711574820 | 20.94 | -0.19 | -0.90 | 20.85 | 21.059999 | 20.85 | 1706 |
| 1711488360 | 21.13 | -0.13 | -0.61 | 20.89 | 21.13 | 20.86 | 513 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
