Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Svenska Handels ADR (OP: SVNLY )

4.830 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.830 4.880 4.820 4.860 49,600 -0.00(-0.10%)
Jan 30, 2020 4.810 4.880 4.805 4.865 56,437 -0.01(-0.31%)
Jan 29, 2020 4.880 4.890 4.850 4.880 259,035 -0.01(-0.21%)
Jan 28, 2020 4.870 4.910 4.856 4.891 1,017,294 +0.12(+2.53%)
Jan 27, 2020 4.760 4.780 4.740 4.770 321,049 -0.11(-2.25%)
Jan 24, 2020 4.910 4.910 4.850 4.880 155,100 -0.03(-0.61%)
Jan 23, 2020 4.900 4.910 4.840 4.910 603,997 -0.05(-1.01%)
Jan 22, 2020 4.960 4.980 4.950 4.960 418,133 +0.01(+0.20%)
Jan 21, 2020 5.010 5.010 4.950 4.950 668,019 -0.04(-0.90%)
Jan 17, 2020 5.030 5.060 4.990 4.995 717,000 -0.01(-0.20%)
Jan 16, 2020 4.980 5.060 4.970 5.005 776,334 +0.08(+1.52%)
Jan 15, 2020 4.940 4.950 4.910 4.930 1,158,159 -0.14(-2.75%)
Jan 14, 2020 5.060 5.090 5.050 5.069 603,679 -0.09(-1.66%)
Jan 13, 2020 5.120 5.170 5.120 5.155 384,173 -0.08(-1.43%)
Jan 10, 2020 5.235 5.250 5.212 5.230 80,600 -0.06(-1.13%)
Jan 09, 2020 5.290 5.304 5.270 5.290 93,591 -0.04(-0.81%)
Jan 08, 2020 5.310 5.360 5.310 5.333 186,536 -0.06(-1.15%)
Jan 07, 2020 5.370 5.407 5.370 5.395 347,458 +0.00(+0.09%)
Jan 06, 2020 5.400 5.400 5.320 5.390 141,981 -0.01(-0.19%)
Jan 03, 2020 5.407 5.410 5.370 5.400 116,400 -0.10(-1.82%)
Jan 02, 2020 5.500 5.510 5.465 5.500 750,007 +0.19(+3.64%)
Dec 31, 2019 5.330 5.331 5.290 5.307 146,900 -0.00(-0.06%)
Dec 30, 2019 5.400 5.410 5.310 5.310 1,084,852 -0.05(-0.93%)
Dec 27, 2019 5.350 5.370 5.350 5.360 1,034,700 +0.03(+0.49%)
Dec 26, 2019 5.318 5.370 5.318 5.334 52,726 -0.02(-0.30%)
Dec 24, 2019 5.300 5.359 5.300 5.350 42,300 +0.02(+0.38%)
Dec 23, 2019 5.320 5.350 5.320 5.330 388,059 +0.04(+0.76%)
Dec 20, 2019 5.307 5.321 5.290 5.290 964,900 +0.02(+0.38%)
Dec 19, 2019 5.290 5.310 5.270 5.270 445,534 -0.03(-0.57%)
Dec 18, 2019 5.345 5.345 5.300 5.300 183,963 -0.11(-2.03%)
Dec 17, 2019 5.360 5.420 5.340 5.410 128,000 +0.12(+2.27%)
Dec 16, 2019 5.282 5.330 5.280 5.290 2,671,613 -0.02(-0.38%)
Dec 13, 2019 5.330 5.363 5.290 5.310 744,800 +0.12(+2.31%)
Dec 12, 2019 5.138 5.210 5.134 5.190 141,898 +0.14(+2.77%)
Dec 11, 2019 5.010 5.070 5.010 5.050 193,923 +0.13(+2.64%)
Dec 10, 2019 4.890 4.940 4.890 4.920 357,125 +0.05(+1.03%)
Dec 09, 2019 4.875 4.884 4.850 4.870 195,465 +0.06(+1.25%)
Dec 06, 2019 4.812 4.830 4.780 4.810 114,500 +0.02(+0.42%)
Dec 05, 2019 4.810 4.820 4.770 4.790 235,108 +0.03(+0.63%)
Dec 04, 2019 4.750 4.780 4.750 4.760 208,037 +0.06(+1.28%)
Dec 03, 2019 4.720 4.730 4.690 4.700 232,315 -0.06(-1.20%)
Dec 02, 2019 4.840 4.840 4.740 4.757 295,671 -0.10(-2.12%)
Nov 29, 2019 4.833 4.870 4.830 4.860 47,000 -0.07(-1.42%)
Nov 27, 2019 4.900 4.950 4.900 4.930 132,600 +0.06(+1.23%)
Nov 26, 2019 4.870 4.870 4.850 4.870 131,077 +0.00(+0.00%)
Nov 25, 2019 4.860 4.880 4.850 4.870 101,125 +0.02(+0.41%)
Nov 22, 2019 4.865 4.890 4.850 4.850 211,800 +0.04(+0.83%)
Nov 21, 2019 4.820 4.840 4.804 4.810 193,165 +0.03(+0.63%)
Nov 20, 2019 4.820 4.835 4.760 4.780 77,757 -0.14(-2.85%)
Nov 19, 2019 4.960 4.960 4.900 4.920 64,063 +0.03(+0.61%)
Nov 18, 2019 4.890 4.901 4.870 4.890 138,797 -0.03(-0.61%)
Nov 15, 2019 4.930 4.950 4.920 4.920 56,200 +0.08(+1.61%)
Nov 14, 2019 4.850 4.860 4.820 4.842 105,430 -0.02(-0.37%)
Nov 13, 2019 4.840 4.880 4.840 4.860 157,608 -0.04(-0.81%)
Nov 12, 2019 4.880 4.920 4.870 4.900 207,842 +0.03(+0.61%)
Nov 11, 2019 4.850 4.890 4.830 4.870 273,419 -0.01(-0.30%)
Nov 08, 2019 4.860 4.890 4.860 4.885 186,700 -0.02(-0.31%)
Nov 07, 2019 4.950 4.977 4.900 4.900 169,279 +0.05(+1.03%)
Nov 06, 2019 4.905 4.905 4.850 4.850 211,169 -0.04(-0.82%)
Nov 05, 2019 4.915 4.930 4.890 4.890 315,802 -0.07(-1.41%)
Nov 04, 2019 4.970 4.980 4.950 4.960 64,340 -0.02(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.