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

Svenska Handels ADR (OP: SVNLY )

4.520 +0.010 (+0.22%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 24, 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 (%)
May 23, 2024 4.570 4.570 4.500 4.510 291,289 +0.00(+0.00%)
May 22, 2024 4.506 4.535 4.480 4.510 96,711 -0.01(-0.22%)
May 21, 2024 4.520 4.530 4.500 4.520 80,948 -0.04(-0.88%)
May 20, 2024 4.590 4.610 4.560 4.560 277,543 +0.01(+0.22%)
May 17, 2024 4.550 4.570 4.540 4.550 75,965 +0.00(+0.11%)
May 16, 2024 4.560 4.600 4.540 4.545 117,432 -0.04(-0.87%)
May 15, 2024 4.540 4.620 4.522 4.585 96,032 +0.07(+1.44%)
May 14, 2024 4.505 4.530 4.480 4.520 84,005 +0.06(+1.35%)
May 13, 2024 4.475 4.482 4.440 4.460 361,828 -0.01(-0.22%)
May 10, 2024 4.480 4.490 4.450 4.470 98,480 +0.11(+2.52%)
May 09, 2024 4.345 4.390 4.340 4.360 259,950 +0.03(+0.69%)
May 08, 2024 4.340 4.353 4.240 4.330 1,889,721 -0.11(-2.48%)
May 07, 2024 4.450 4.480 4.430 4.440 207,623 -0.05(-1.11%)
May 06, 2024 4.440 4.490 4.440 4.490 280,927 +0.10(+2.28%)
May 03, 2024 4.400 4.420 4.370 4.390 126,990 +0.04(+0.92%)
May 02, 2024 4.340 4.360 4.317 4.350 807,797 +0.05(+1.16%)
May 01, 2024 4.295 4.370 4.285 4.300 54,712 +0.02(+0.47%)
Apr 30, 2024 4.465 4.620 4.280 4.280 120,402 -0.03(-0.70%)
Apr 29, 2024 4.330 4.369 4.301 4.310 357,619 -0.06(-1.37%)
Apr 26, 2024 4.410 4.520 4.340 4.370 176,446 -0.03(-0.68%)
Apr 25, 2024 4.360 4.410 4.335 4.400 563,420 -0.12(-2.65%)
Apr 24, 2024 4.580 4.580 4.510 4.520 89,680 -0.63(-12.23%)
Apr 23, 2024 5.125 5.208 5.120 5.150 95,002 +0.10(+1.98%)
Apr 22, 2024 5.005 5.050 4.998 5.050 264,668 +0.15(+3.06%)
Apr 19, 2024 4.934 4.960 4.900 4.900 176,981 +0.00(+0.00%)
Apr 18, 2024 4.860 4.960 4.860 4.900 339,645 +0.02(+0.41%)
Apr 17, 2024 4.910 4.925 4.840 4.880 111,634 +0.01(+0.21%)
Apr 16, 2024 4.840 4.880 4.830 4.870 116,045 -0.09(-1.81%)
Apr 15, 2024 5.020 5.030 4.960 4.960 99,561 +0.02(+0.40%)
Apr 12, 2024 4.960 4.990 4.940 4.940 40,446 -0.03(-0.60%)
Apr 11, 2024 4.990 4.990 4.910 4.970 480,747 -0.09(-1.78%)
Apr 10, 2024 5.018 5.080 5.010 5.060 64,815 -0.09(-1.75%)
Apr 09, 2024 5.210 5.210 5.140 5.150 82,682 -0.02(-0.39%)
Apr 08, 2024 5.190 5.190 5.140 5.170 270,058 +0.14(+2.78%)
Apr 05, 2024 5.030 5.050 5.010 5.030 82,188 +0.05(+1.00%)
Apr 04, 2024 5.050 5.070 4.980 4.980 261,163 -0.05(-0.99%)
Apr 03, 2024 5.000 5.050 5.000 5.030 79,707 +0.05(+1.08%)
Apr 02, 2024 4.960 4.990 4.950 4.976 139,256 +0.01(+0.13%)
Apr 01, 2024 5.000 5.000 4.911 4.970 276,998 -0.03(-0.60%)
Mar 28, 2024 4.970 5.060 4.970 5.000 224,802 -0.05(-0.99%)
Mar 27, 2024 5.110 5.110 5.030 5.050 79,252 -0.20(-3.76%)
Mar 26, 2024 5.270 5.270 5.220 5.247 111,970 +0.14(+2.69%)
Mar 25, 2024 5.115 5.150 5.080 5.110 305,692 -0.01(-0.20%)
Mar 22, 2024 5.230 5.230 5.080 5.120 75,545 -0.13(-2.48%)
Mar 21, 2024 5.150 5.300 5.150 5.250 149,293 -0.59(-10.10%)
Mar 20, 2024 5.810 5.920 5.740 5.840 92,637 +0.00(+0.00%)
Mar 19, 2024 5.720 5.850 5.720 5.840 112,373 +0.14(+2.46%)
Mar 18, 2024 5.800 5.800 5.690 5.700 106,696 -0.07(-1.21%)
Mar 15, 2024 5.780 5.790 5.735 5.770 54,242 -0.15(-2.53%)
Mar 14, 2024 5.975 5.975 5.900 5.920 44,263 -0.03(-0.50%)
Mar 13, 2024 5.910 6.000 5.910 5.950 51,968 -0.05(-0.80%)
Mar 12, 2024 5.970 6.000 5.960 5.998 62,374 +0.06(+0.98%)
Mar 11, 2024 5.912 5.950 5.895 5.940 67,468 -0.04(-0.67%)
Mar 08, 2024 5.980 5.990 5.930 5.980 144,378 +0.07(+1.18%)
Mar 07, 2024 5.910 5.930 5.888 5.910 106,214 +0.03(+0.51%)
Mar 06, 2024 5.880 5.920 5.870 5.880 78,915 +0.04(+0.68%)
Mar 05, 2024 5.960 5.960 5.840 5.840 52,135 -0.12(-2.06%)
Mar 04, 2024 6.000 6.010 5.963 5.963 80,158 -0.04(-0.62%)
Mar 01, 2024 5.980 6.000 5.960 6.000 69,501 +0.09(+1.52%)
Feb 29, 2024 5.940 5.960 5.885 5.910 227,691 +0.00(+0.00%)
Feb 28, 2024 5.920 5.930 5.890 5.910 60,202 +0.05(+0.85%)
Feb 27, 2024 5.858 5.880 5.850 5.860 52,102 +0.00(+0.00%)
Feb 26, 2024 5.852 5.875 5.840 5.860 69,227 +0.04(+0.69%)
Feb 23, 2024 5.860 5.869 5.810 5.820 37,285 -0.04(-0.68%)
Feb 22, 2024 5.830 5.890 5.830 5.860 74,210 -0.06(-1.01%)
Feb 21, 2024 5.910 5.920 5.880 5.920 52,223 -0.01(-0.17%)
Feb 20, 2024 5.940 5.960 5.920 5.930 54,299 +0.11(+1.89%)
Feb 16, 2024 5.800 5.850 5.790 5.820 58,857 +0.01(+0.17%)
Feb 15, 2024 5.780 5.820 5.760 5.810 52,274 +0.07(+1.22%)
Feb 14, 2024 5.720 5.740 5.700 5.740 107,644 +0.02(+0.35%)
Feb 13, 2024 5.790 5.790 5.700 5.720 54,384 -0.03(-0.44%)
Feb 12, 2024 5.702 5.750 5.680 5.745 326,379 +0.04(+0.79%)
Feb 09, 2024 5.710 5.720 5.670 5.700 63,546 +0.10(+1.79%)
Feb 08, 2024 5.635 5.650 5.530 5.600 232,727 -0.05(-0.88%)
Feb 07, 2024 5.660 5.670 5.625 5.650 171,668 +0.33(+6.20%)
Feb 06, 2024 5.280 5.370 5.280 5.320 151,262 +0.12(+2.21%)
Feb 05, 2024 5.220 5.220 5.138 5.205 128,085 -0.12(-2.16%)
Feb 02, 2024 5.300 5.340 5.280 5.320 82,626 -0.02(-0.37%)
Feb 01, 2024 5.335 5.340 5.280 5.340 87,827 +0.02(+0.38%)
Jan 31, 2024 5.410 5.415 5.320 5.320 54,395 -0.09(-1.75%)
Jan 30, 2024 5.400 5.420 5.380 5.415 57,020 +0.04(+0.84%)
Jan 29, 2024 5.350 5.400 5.340 5.370 47,065 -0.06(-1.10%)
Jan 26, 2024 5.400 5.442 5.400 5.430 53,355 -0.05(-0.91%)
Jan 25, 2024 5.420 5.490 5.401 5.480 49,300 +0.26(+4.98%)
Jan 24, 2024 5.270 5.281 5.220 5.220 37,617 +0.04(+0.77%)
Jan 23, 2024 5.200 5.210 5.157 5.180 83,568 -0.01(-0.19%)
Jan 22, 2024 5.240 5.250 5.190 5.190 69,800 +0.07(+1.37%)
Jan 19, 2024 5.090 5.120 5.075 5.120 41,793 +0.01(+0.20%)
Jan 18, 2024 5.140 5.140 5.080 5.110 175,847 +0.01(+0.20%)
Jan 17, 2024 5.070 5.100 5.060 5.100 78,973 +0.01(+0.29%)
Jan 16, 2024 5.120 5.120 5.070 5.085 414,194 -0.25(-4.76%)
Jan 12, 2024 5.380 5.380 5.310 5.339 135,770 +0.06(+1.12%)
Jan 11, 2024 5.350 5.350 5.250 5.280 1,017,822 -0.03(-0.56%)
Jan 10, 2024 5.285 5.330 5.268 5.310 1,774,694 +0.01(+0.19%)
Jan 09, 2024 5.252 5.300 5.252 5.300 883,026 -0.04(-0.75%)
Jan 08, 2024 5.350 5.400 5.310 5.340 1,901,463 -0.05(-1.02%)
Jan 05, 2024 5.450 5.590 5.360 5.395 3,387,978 +0.02(+0.47%)
Jan 04, 2024 5.350 5.396 5.330 5.370 1,407,747 +0.14(+2.68%)
Jan 03, 2024 5.240 5.240 5.190 5.230 411,674 -0.10(-1.95%)
Jan 02, 2024 5.330 5.360 5.325 5.334 115,395 -0.06(-1.19%)
Dec 29, 2023 5.530 5.530 5.380 5.398 47,877 -0.01(-0.22%)
Dec 28, 2023 5.430 5.440 5.391 5.410 23,713 -0.05(-0.92%)
Dec 27, 2023 5.428 5.476 5.420 5.460 504,886 +0.08(+1.49%)
Dec 26, 2023 5.415 5.543 5.350 5.380 121,372 +0.04(+0.65%)
Dec 22, 2023 5.310 5.380 5.310 5.345 77,732 +0.09(+1.81%)
Dec 21, 2023 5.280 5.280 5.230 5.250 60,831 +0.04(+0.77%)
Dec 20, 2023 5.260 5.280 5.210 5.210 62,708 -0.06(-1.14%)
Dec 19, 2023 5.265 5.270 5.240 5.270 53,549 +0.02(+0.38%)
Dec 18, 2023 5.270 5.290 5.250 5.250 116,198 +0.08(+1.55%)
Dec 15, 2023 5.130 5.200 5.130 5.170 53,173 +0.02(+0.39%)
Dec 14, 2023 5.135 5.190 5.110 5.150 36,371 +0.15(+3.00%)
Dec 13, 2023 4.910 5.020 4.892 5.000 65,281 +0.10(+2.04%)
Dec 12, 2023 4.910 4.950 4.870 4.900 75,576 +0.00(+0.00%)
Dec 11, 2023 4.880 4.910 4.870 4.900 150,861 +0.07(+1.45%)
Dec 08, 2023 4.770 4.845 4.770 4.830 78,823 -0.03(-0.62%)
Dec 07, 2023 4.810 4.900 4.790 4.860 86,750 +0.11(+2.32%)
Dec 06, 2023 4.781 4.810 4.750 4.750 83,360 +0.02(+0.42%)
Dec 05, 2023 4.765 4.800 4.730 4.730 76,606 +0.01(+0.21%)
Dec 04, 2023 4.710 4.910 4.690 4.720 287,885 -0.03(-0.63%)
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.