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: 3:27 PM 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 (%)
Nov 30, 2023 4.690 4.757 4.680 4.700 125,405 -0.03(-0.63%)
Nov 29, 2023 4.742 4.760 4.715 4.730 57,516 +0.00(+0.00%)
Nov 28, 2023 4.910 4.910 4.695 4.730 55,471 -0.02(-0.53%)
Nov 27, 2023 4.730 4.780 4.730 4.755 46,101 -0.04(-0.73%)
Nov 24, 2023 4.735 4.790 4.735 4.790 44,115 +0.11(+2.35%)
Nov 22, 2023 4.710 4.710 4.633 4.680 57,813 +0.02(+0.43%)
Nov 21, 2023 4.685 4.710 4.650 4.660 119,629 -0.03(-0.64%)
Nov 20, 2023 4.650 4.700 4.630 4.690 57,594 +0.06(+1.30%)
Nov 17, 2023 4.602 4.650 4.560 4.630 52,434 +0.08(+1.65%)
Nov 16, 2023 4.570 4.595 4.530 4.555 34,825 -0.04(-0.98%)
Nov 15, 2023 4.590 4.631 4.590 4.600 56,629 +0.04(+0.99%)
Nov 14, 2023 4.485 4.560 4.470 4.555 46,494 +0.14(+3.29%)
Nov 13, 2023 4.380 4.440 4.380 4.410 159,386 +0.03(+0.68%)
Nov 10, 2023 4.355 4.380 4.330 4.380 309,268 +0.06(+1.39%)
Nov 09, 2023 4.350 4.410 4.320 4.320 284,061 -0.01(-0.23%)
Nov 08, 2023 4.330 4.360 4.320 4.330 335,252 -0.03(-0.69%)
Nov 07, 2023 4.362 4.380 4.345 4.360 281,702 -0.04(-0.91%)
Nov 06, 2023 4.440 4.440 4.380 4.400 88,993 -0.02(-0.45%)
Nov 03, 2023 4.375 4.460 4.361 4.420 71,490 +0.16(+3.76%)
Nov 02, 2023 4.220 4.260 4.200 4.260 84,299 +0.12(+2.82%)
Nov 01, 2023 4.150 4.180 4.120 4.143 103,024 -0.07(-1.59%)
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%)
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.