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 UNCHANGED
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 (%)
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.