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

Svenska Handels ADR (OP: SVNLY )

4.710 -0.120 (-2.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Oct 31, 2023 4.220 4.240 4.190 4.210 1,237,182 +0.04(+0.86%)
Oct 30, 2023 4.160 4.200 4.150 4.174 131,171 +0.04(+1.07%)
Oct 27, 2023 4.168 4.174 4.130 4.130 136,677 -0.03(-0.72%)
Oct 26, 2023 4.160 4.180 4.131 4.160 93,106 -0.08(-1.89%)
Oct 25, 2023 4.250 4.280 4.220 4.240 623,190 -0.04(-0.93%)
Oct 24, 2023 4.300 4.330 4.280 4.280 69,905 -0.12(-2.73%)
Oct 23, 2023 4.380 4.430 4.350 4.400 153,732 -0.05(-1.12%)
Oct 20, 2023 4.490 4.505 4.450 4.450 933,515 -0.09(-1.98%)
Oct 19, 2023 4.490 4.570 4.490 4.540 909,219 -0.09(-1.94%)
Oct 18, 2023 4.690 4.710 4.611 4.630 1,008,287 +0.16(+3.58%)
Oct 17, 2023 4.470 4.510 4.440 4.470 724,040 -0.06(-1.32%)
Oct 16, 2023 4.490 4.540 4.490 4.530 819,306 +0.11(+2.49%)
Oct 13, 2023 4.460 4.470 4.420 4.420 68,186 -0.03(-0.67%)
Oct 12, 2023 4.480 4.485 4.440 4.450 62,675 -0.03(-0.67%)
Oct 11, 2023 4.495 4.510 4.470 4.480 165,497 +0.02(+0.34%)
Oct 10, 2023 4.440 4.480 4.440 4.465 357,745 +0.12(+2.88%)
Oct 09, 2023 4.305 4.360 4.285 4.340 72,766 +0.02(+0.46%)
Oct 06, 2023 4.255 4.335 4.250 4.320 88,196 +0.09(+2.13%)
Oct 05, 2023 4.235 4.240 4.220 4.230 41,819 +0.01(+0.24%)
Oct 04, 2023 4.190 4.220 4.160 4.220 102,253 +0.00(+0.00%)
Oct 03, 2023 4.200 4.230 4.180 4.220 87,076 -0.10(-2.31%)
Oct 02, 2023 4.360 4.365 4.300 4.320 99,938 -0.08(-1.82%)
Sep 29, 2023 4.440 4.440 4.390 4.400 79,185 -0.04(-0.90%)
Sep 28, 2023 4.405 4.460 4.390 4.440 130,988 +0.03(+0.68%)
Sep 27, 2023 4.390 4.420 4.370 4.410 59,690 -0.01(-0.23%)
Sep 26, 2023 4.400 4.420 4.390 4.420 76,677 +0.01(+0.23%)
Sep 25, 2023 4.380 4.440 4.410 4.410 56,325 +0.02(+0.46%)
Sep 22, 2023 4.405 4.420 4.390 4.390 82,214 -0.01(-0.23%)
Sep 21, 2023 4.370 4.420 4.350 4.400 48,063 +0.04(+0.80%)
Sep 20, 2023 4.390 4.430 4.360 4.365 181,271 +0.08(+1.75%)
Sep 19, 2023 4.245 4.290 4.245 4.290 67,415 +0.08(+1.90%)
Sep 18, 2023 4.180 4.220 4.175 4.210 55,932 -0.03(-0.78%)
Sep 15, 2023 4.240 4.260 4.230 4.243 152,112 +0.05(+1.14%)
Sep 14, 2023 4.175 4.220 4.170 4.195 78,454 +0.06(+1.33%)
Sep 13, 2023 4.135 4.150 4.110 4.140 407,121 +0.03(+0.73%)
Sep 12, 2023 4.130 4.140 4.100 4.110 304,143 -0.03(-0.72%)
Sep 11, 2023 4.152 4.170 4.130 4.140 177,220 +0.01(+0.24%)
Sep 08, 2023 4.090 4.150 4.080 4.130 147,874 +0.01(+0.24%)
Sep 07, 2023 4.118 4.120 4.090 4.120 469,436 -0.03(-0.72%)
Sep 06, 2023 4.147 4.150 4.130 4.150 255,599 -0.02(-0.48%)
Sep 05, 2023 4.200 4.205 4.160 4.170 562,119 +0.09(+2.33%)
Sep 01, 2023 4.130 4.130 4.070 4.075 437,640 -0.06(-1.57%)
Aug 31, 2023 4.140 4.160 4.100 4.140 472,389 -0.03(-0.65%)
Aug 30, 2023 4.200 4.210 4.160 4.167 146,758 -0.02(-0.55%)
Aug 29, 2023 4.140 4.210 4.140 4.190 97,668 +0.06(+1.45%)
Aug 28, 2023 4.120 4.140 4.100 4.130 114,226 +0.07(+1.72%)
Aug 25, 2023 4.070 4.080 4.020 4.060 33,721 +0.00(+0.00%)
Aug 24, 2023 4.060 4.087 4.050 4.060 117,852 -0.03(-0.73%)
Aug 23, 2023 4.040 4.090 4.040 4.090 74,403 -0.02(-0.49%)
Aug 22, 2023 4.130 4.130 4.090 4.110 277,945 +0.00(+0.00%)
Aug 21, 2023 4.115 4.120 4.080 4.110 153,923 -0.02(-0.48%)
Aug 18, 2023 4.100 4.140 4.095 4.130 87,374 -0.03(-0.72%)
Aug 17, 2023 4.190 4.205 4.160 4.160 173,040 -0.03(-0.71%)
Aug 16, 2023 4.225 4.225 4.180 4.190 128,448 -0.03(-0.60%)
Aug 15, 2023 4.270 4.270 4.210 4.215 134,537 -0.12(-2.66%)
Aug 14, 2023 4.305 4.355 4.305 4.330 62,345 -0.02(-0.46%)
Aug 11, 2023 4.340 4.360 4.320 4.350 103,034 -0.06(-1.36%)
Aug 10, 2023 4.460 4.460 4.400 4.410 67,709 +0.06(+1.38%)
Aug 09, 2023 4.330 4.350 4.300 4.350 97,804 +0.06(+1.40%)
Aug 08, 2023 4.280 4.310 4.250 4.290 200,435 -0.10(-2.28%)
Aug 07, 2023 4.430 4.430 4.380 4.390 234,044 +0.00(+0.00%)
Aug 04, 2023 4.390 4.440 4.375 4.390 76,660 +0.07(+1.62%)
Aug 03, 2023 4.285 4.322 4.280 4.320 132,293 +0.07(+1.65%)
Aug 02, 2023 4.275 4.280 4.230 4.250 48,589 -0.05(-1.16%)
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.