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 (%)
May 31, 2018 5.480 5.590 5.400 5.455 193,005 -0.04(-0.82%)
May 30, 2018 5.450 5.540 5.420 5.500 398,522 +0.18(+3.38%)
May 29, 2018 5.350 5.410 5.306 5.320 186,641 -0.22(-3.97%)
May 25, 2018 5.540 5.540 5.540 0 -0.02(-0.36%)
May 24, 2018 5.565 5.600 5.545 5.560 157,880 -0.01(-0.18%)
May 23, 2018 5.550 5.690 5.520 5.570 134,613 -0.07(-1.33%)
May 22, 2018 5.655 5.800 5.620 5.645 299,393 -0.01(-0.18%)
May 21, 2018 5.620 5.655 5.620 5.655 89,011 +0.04(+0.80%)
May 18, 2018 5.630 5.660 5.610 5.610 53,997 -0.07(-1.23%)
May 17, 2018 5.640 5.750 5.630 5.680 161,671 +0.07(+1.34%)
May 16, 2018 5.590 5.620 5.550 5.605 176,954 -0.11(-2.01%)
May 15, 2018 5.620 5.740 5.620 5.720 88,196 -0.02(-0.35%)
May 14, 2018 5.770 5.770 5.720 5.740 1,507,286 -0.02(-0.43%)
May 11, 2018 5.790 5.810 5.760 5.765 1,167,658 -0.03(-0.43%)
May 10, 2018 5.700 5.790 5.700 5.790 76,688 +0.07(+1.22%)
May 09, 2018 5.750 5.760 5.710 5.720 93,526 +0.13(+2.33%)
May 08, 2018 5.570 5.610 5.550 5.590 170,498 +0.07(+1.27%)
May 07, 2018 5.510 5.560 5.510 5.520 118,086 -0.05(-0.90%)
May 04, 2018 5.505 5.580 5.505 5.570 82,880 +0.01(+0.18%)
May 03, 2018 5.510 5.570 5.470 5.560 71,982 +0.10(+1.83%)
May 02, 2018 5.500 5.510 5.450 5.460 165,237 -0.05(-0.91%)
May 01, 2018 5.640 5.640 5.480 5.510 149,092 -0.04(-0.63%)
Apr 30, 2018 5.550 5.720 5.530 5.545 135,956 -0.13(-2.38%)
Apr 27, 2018 5.656 5.690 5.650 5.680 107,344 +0.08(+1.43%)
Apr 26, 2018 5.650 5.670 5.590 5.600 109,105 +0.06(+1.08%)
Apr 25, 2018 5.460 5.690 5.447 5.540 98,668 -0.22(-3.82%)
Apr 24, 2018 5.820 5.830 5.720 5.760 216,733 -0.10(-1.71%)
Apr 23, 2018 5.870 5.900 5.850 5.860 73,972 +0.01(+0.17%)
Apr 20, 2018 5.850 5.880 5.840 5.850 84,641 -0.04(-0.68%)
Apr 19, 2018 5.908 5.930 5.880 5.890 93,883 +0.04(+0.77%)
Apr 18, 2018 5.900 5.900 5.840 5.845 101,199 -0.04(-0.76%)
Apr 17, 2018 5.890 5.920 5.860 5.890 332,279 +0.05(+0.86%)
Apr 16, 2018 5.870 5.890 5.810 5.840 109,607 +0.09(+1.65%)
Apr 13, 2018 5.810 5.810 5.710 5.745 128,616 -0.04(-0.78%)
Apr 12, 2018 5.800 5.800 5.760 5.790 102,549 -0.05(-0.86%)
Apr 11, 2018 5.840 5.990 5.830 5.840 46,472 -0.15(-2.50%)
Apr 10, 2018 6.042 6.050 5.950 5.990 121,285 +0.06(+0.93%)
Apr 09, 2018 5.960 5.990 5.920 5.935 100,055 -0.01(-0.08%)
Apr 06, 2018 5.980 6.020 5.920 5.940 95,305 -0.09(-1.57%)
Apr 05, 2018 6.002 6.050 6.000 6.035 125,630 +0.03(+0.42%)
Apr 04, 2018 5.920 6.050 5.920 6.010 174,144 +0.02(+0.42%)
Apr 03, 2018 6.030 6.050 5.950 5.985 136,793 -0.10(-1.72%)
Apr 02, 2018 6.220 6.220 6.030 6.090 75,047 -0.13(-2.09%)
Mar 29, 2018 6.220 6.220 6.220 0 +0.18(+3.07%)
Mar 28, 2018 6.030 6.110 5.990 6.035 158,410 +0.08(+1.26%)
Mar 27, 2018 6.045 6.060 5.920 5.960 237,271 -0.12(-1.97%)
Mar 26, 2018 6.080 6.100 6.010 6.080 161,105 +0.09(+1.59%)
Mar 23, 2018 6.050 6.090 5.970 5.985 139,468 +0.04(+0.67%)
Mar 22, 2018 5.950 6.150 5.928 5.945 136,309 -0.71(-10.60%)
Mar 21, 2018 6.640 6.800 6.610 6.650 74,879 -0.10(-1.48%)
Mar 20, 2018 6.770 6.790 6.720 6.750 44,168 -0.11(-1.60%)
Mar 19, 2018 6.870 6.910 6.830 6.860 56,878 -0.10(-1.44%)
Mar 16, 2018 7.015 7.032 6.940 6.960 43,581 -0.05(-0.71%)
Mar 15, 2018 6.990 7.025 6.980 7.010 65,320 -0.03(-0.43%)
Mar 14, 2018 7.090 7.090 7.020 7.040 40,080 +0.06(+0.86%)
Mar 13, 2018 7.090 7.090 6.980 6.980 51,449 -0.04(-0.57%)
Mar 12, 2018 6.990 7.040 6.980 7.020 64,616 +0.03(+0.43%)
Mar 09, 2018 6.995 7.020 6.960 6.990 52,180 +0.00(+0.07%)
Mar 08, 2018 7.012 7.030 6.950 6.985 72,880 +0.05(+0.71%)
Mar 07, 2018 6.920 6.940 6.860 6.936 23,920 +0.09(+1.33%)
Mar 06, 2018 6.860 6.870 6.810 6.845 45,168 +0.10(+1.56%)
Mar 05, 2018 6.730 6.770 6.700 6.740 34,019 -0.01(-0.15%)
Mar 02, 2018 6.750 6.770 6.670 6.750 79,167 -0.09(-1.32%)
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.