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

Svenska Handels ADR (OP: SVNLY )

4.510 -0.010 (-0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Nov 30, 2020 5.140 5.140 5.000 5.005 468,581 -0.14(-2.72%)
Nov 27, 2020 5.130 5.230 5.110 5.145 1,140,900 -0.02(-0.46%)
Nov 25, 2020 5.120 5.210 5.020 5.169 1,140,100 +0.07(+1.35%)
Nov 24, 2020 4.980 5.110 4.980 5.100 882,648 +0.17(+3.45%)
Nov 23, 2020 4.925 4.940 4.900 4.930 582,878 +0.04(+0.72%)
Nov 20, 2020 4.900 4.920 4.888 4.895 1,149,700 -0.05(-0.91%)
Nov 19, 2020 4.880 4.940 4.880 4.940 1,320,500 +0.07(+1.44%)
Nov 18, 2020 4.860 4.990 4.860 4.870 838,474 -0.02(-0.36%)
Nov 17, 2020 4.860 4.910 4.850 4.888 1,124,395 +0.02(+0.42%)
Nov 16, 2020 4.860 4.900 4.830 4.867 59,026 +0.08(+1.62%)
Nov 13, 2020 4.730 4.790 4.730 4.790 82,500 +0.02(+0.41%)
Nov 12, 2020 4.760 4.790 4.745 4.770 183,026 -0.01(-0.21%)
Nov 11, 2020 4.780 4.830 4.749 4.780 107,379 -0.05(-1.04%)
Nov 10, 2020 4.795 4.840 4.790 4.830 107,942 +0.12(+2.55%)
Nov 09, 2020 4.675 4.730 4.635 4.710 70,769 +0.35(+7.97%)
Nov 06, 2020 4.345 4.362 4.340 4.362 71,300 +0.02(+0.52%)
Nov 05, 2020 4.340 4.360 4.329 4.340 183,083 +0.08(+1.88%)
Nov 04, 2020 4.300 4.320 4.260 4.260 113,206 +0.03(+0.71%)
Nov 03, 2020 4.200 4.250 4.178 4.230 85,087 +0.11(+2.68%)
Nov 02, 2020 4.100 4.120 4.050 4.120 163,014 +0.07(+1.72%)
Oct 30, 2020 4.040 4.050 4.010 4.050 172,400 -0.03(-0.74%)
Oct 29, 2020 4.031 4.090 4.010 4.080 158,449 +0.01(+0.33%)
Oct 28, 2020 4.110 4.110 4.053 4.066 74,675 -0.18(-4.32%)
Oct 27, 2020 4.280 4.280 4.229 4.250 197,806 -0.05(-1.16%)
Oct 26, 2020 4.335 4.335 4.280 4.300 90,600 -0.10(-2.27%)
Oct 23, 2020 4.380 4.420 4.362 4.400 60,500 +0.00(+0.00%)
Oct 22, 2020 4.350 4.420 4.320 4.400 70,097 +0.02(+0.46%)
Oct 21, 2020 4.380 4.430 4.360 4.380 49,773 -0.05(-1.13%)
Oct 20, 2020 4.440 4.490 4.430 4.430 789,353 +0.07(+1.61%)
Oct 19, 2020 4.400 4.460 4.360 4.360 307,755 -0.03(-0.68%)
Oct 16, 2020 4.380 4.396 4.350 4.390 221,900 +0.03(+0.69%)
Oct 15, 2020 4.342 4.380 4.330 4.360 178,756 -0.01(-0.23%)
Oct 14, 2020 4.400 4.400 4.340 4.370 88,726 +0.12(+2.82%)
Oct 13, 2020 4.320 4.335 4.250 4.250 176,784 -0.05(-1.16%)
Oct 12, 2020 4.310 4.340 4.300 4.300 116,236 +0.08(+1.90%)
Oct 09, 2020 4.240 4.260 4.220 4.220 77,400 -0.02(-0.52%)
Oct 08, 2020 4.250 4.270 4.230 4.242 62,561 +0.01(+0.28%)
Oct 07, 2020 4.290 4.290 4.190 4.230 163,857 +0.05(+1.17%)
Oct 06, 2020 4.264 4.280 4.180 4.181 178,692 -0.01(-0.21%)
Oct 05, 2020 4.300 4.300 4.180 4.190 149,911 +0.03(+0.72%)
Oct 02, 2020 4.130 4.190 4.130 4.160 125,400 +0.00(+0.00%)
Oct 01, 2020 4.190 4.190 4.140 4.160 138,248 -0.01(-0.24%)
Sep 30, 2020 4.120 4.200 4.120 4.170 395,597 +0.02(+0.48%)
Sep 29, 2020 4.140 4.150 4.100 4.150 221,396 +0.03(+0.73%)
Sep 28, 2020 4.100 4.150 4.100 4.120 140,219 +0.06(+1.48%)
Sep 25, 2020 4.040 4.060 4.000 4.060 97,600 +0.00(+0.06%)
Sep 24, 2020 4.060 4.110 4.000 4.058 181,885 -0.04(-0.92%)
Sep 23, 2020 4.190 4.190 4.090 4.095 191,140 -0.08(-1.83%)
Sep 22, 2020 4.240 4.240 4.140 4.171 71,044 -0.02(-0.44%)
Sep 21, 2020 4.280 4.280 4.160 4.190 145,109 -0.18(-4.12%)
Sep 18, 2020 4.400 4.400 4.350 4.370 65,400 -0.09(-2.00%)
Sep 17, 2020 4.480 4.510 4.430 4.459 98,287 -0.27(-5.73%)
Sep 16, 2020 4.690 4.750 4.680 4.730 99,092 +0.11(+2.38%)
Sep 15, 2020 4.640 4.640 4.579 4.620 303,720 -0.21(-4.45%)
Sep 14, 2020 4.900 4.900 4.812 4.835 57,090 +0.00(+0.05%)
Sep 11, 2020 4.835 4.850 4.790 4.832 67,200 -0.06(-1.18%)
Sep 10, 2020 4.900 4.940 4.860 4.890 85,004 +0.01(+0.20%)
Sep 09, 2020 4.835 4.910 4.835 4.880 113,901 +0.09(+1.88%)
Sep 08, 2020 4.780 4.810 4.742 4.790 72,688 +0.04(+0.84%)
Sep 04, 2020 4.730 4.780 4.670 4.750 74,700 +0.03(+0.64%)
Sep 03, 2020 4.800 4.830 4.710 4.720 85,290 -0.16(-3.28%)
Sep 02, 2020 4.890 4.890 4.825 4.880 51,717 -0.07(-1.41%)
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.