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 28, 2021 5.675 5.700 5.660 5.690 42,045 -0.02(-0.35%)
May 27, 2021 5.710 5.730 5.670 5.710 110,896 +0.05(+0.88%)
May 26, 2021 5.640 5.680 5.610 5.660 45,658 -0.21(-3.58%)
May 25, 2021 5.890 5.900 5.850 5.870 270,303 +0.00(+0.09%)
May 24, 2021 5.860 5.870 5.845 5.865 225,881 -0.04(-0.59%)
May 21, 2021 5.890 5.900 5.860 5.900 56,861 +0.03(+0.43%)
May 20, 2021 5.850 5.890 5.820 5.875 145,187 +0.08(+1.29%)
May 19, 2021 5.840 5.840 5.790 5.800 52,982 -0.10(-1.69%)
May 18, 2021 5.870 5.930 5.870 5.900 106,276 -0.01(-0.25%)
May 17, 2021 5.830 5.931 5.830 5.915 79,483 -0.04(-0.59%)
May 14, 2021 5.870 5.960 5.870 5.950 129,405 +0.20(+3.48%)
May 13, 2021 5.660 5.760 5.660 5.750 76,640 +0.07(+1.23%)
May 12, 2021 5.800 5.800 5.660 5.680 52,521 -0.12(-2.07%)
May 11, 2021 5.860 5.890 5.800 5.800 60,409 -0.06(-1.02%)
May 10, 2021 5.880 5.920 5.860 5.860 167,272 -0.03(-0.57%)
May 07, 2021 5.810 5.900 5.810 5.894 59,799 +0.07(+1.26%)
May 06, 2021 5.740 5.820 5.740 5.820 157,935 +0.07(+1.22%)
May 05, 2021 5.710 5.760 5.682 5.750 70,300 +0.09(+1.59%)
May 04, 2021 5.740 5.740 5.630 5.660 55,104 -0.13(-2.25%)
May 03, 2021 5.775 5.810 5.760 5.790 111,885 +0.05(+0.96%)
Apr 30, 2021 5.890 5.890 5.730 5.735 63,500 -0.06(-1.12%)
Apr 29, 2021 5.820 5.850 5.780 5.800 148,532 +0.08(+1.49%)
Apr 28, 2021 5.663 5.750 5.663 5.715 64,423 +0.05(+0.88%)
Apr 27, 2021 5.640 5.690 5.625 5.665 188,700 +0.01(+0.27%)
Apr 26, 2021 5.600 5.670 5.590 5.650 1,635,618 +0.05(+0.89%)
Apr 23, 2021 5.500 5.605 5.500 5.600 728,300 +0.15(+2.75%)
Apr 22, 2021 5.470 5.490 5.430 5.450 362,071 -0.09(-1.71%)
Apr 21, 2021 5.470 5.570 5.470 5.545 612,596 +0.05(+1.00%)
Apr 20, 2021 5.570 5.570 5.470 5.490 263,596 -0.21(-3.68%)
Apr 19, 2021 5.709 5.720 5.680 5.700 169,501 +0.00(+0.00%)
Apr 16, 2021 5.690 5.720 5.670 5.700 467,100 +0.09(+1.60%)
Apr 15, 2021 5.630 5.630 5.580 5.610 433,218 -0.03(-0.53%)
Apr 14, 2021 5.570 5.640 5.570 5.640 202,147 -0.02(-0.27%)
Apr 13, 2021 5.610 5.660 5.590 5.655 411,525 +0.02(+0.27%)
Apr 12, 2021 5.600 5.670 5.590 5.640 372,612 +0.03(+0.62%)
Apr 09, 2021 5.610 5.620 5.574 5.605 79,400 +0.02(+0.27%)
Apr 08, 2021 5.570 5.610 5.544 5.590 94,499 +0.00(+0.09%)
Apr 07, 2021 5.564 5.600 5.560 5.585 96,874 +0.07(+1.18%)
Apr 06, 2021 5.452 5.520 5.452 5.520 862,647 +0.02(+0.45%)
Apr 05, 2021 5.530 5.610 5.465 5.495 143,563 +0.04(+0.83%)
Apr 01, 2021 5.460 5.480 5.370 5.450 67,700 +0.05(+0.93%)
Mar 31, 2021 5.410 5.410 5.380 5.400 53,800 -0.03(-0.55%)
Mar 30, 2021 5.420 5.430 5.400 5.430 58,610 +0.03(+0.56%)
Mar 29, 2021 5.375 5.410 5.360 5.400 85,312 -0.04(-0.83%)
Mar 26, 2021 5.440 5.460 5.380 5.445 56,100 -0.01(-0.27%)
Mar 25, 2021 5.430 5.460 5.390 5.460 111,430 -0.35(-6.02%)
Mar 24, 2021 5.790 5.860 5.770 5.810 411,005 +0.09(+1.53%)
Mar 23, 2021 5.770 5.830 5.723 5.723 58,144 -0.09(-1.51%)
Mar 22, 2021 5.810 5.870 5.780 5.810 87,519 +0.02(+0.43%)
Mar 19, 2021 5.790 5.810 5.702 5.785 194,000 +0.04(+0.78%)
Mar 18, 2021 5.780 5.810 5.740 5.740 83,218 -0.09(-1.54%)
Mar 17, 2021 5.790 5.850 5.760 5.830 101,017 +0.13(+2.28%)
Mar 16, 2021 5.675 5.710 5.635 5.700 84,119 +0.03(+0.53%)
Mar 15, 2021 5.760 5.760 5.652 5.670 96,764 -0.10(-1.73%)
Mar 12, 2021 5.730 5.770 5.707 5.770 80,400 +0.08(+1.41%)
Mar 11, 2021 5.640 5.720 5.640 5.690 329,068 -0.06(-1.04%)
Mar 10, 2021 5.697 5.760 5.670 5.750 585,044 +0.09(+1.59%)
Mar 09, 2021 5.650 5.690 5.620 5.660 917,846 -0.00(-0.07%)
Mar 08, 2021 5.620 5.690 5.600 5.664 679,042 +0.10(+1.87%)
Mar 05, 2021 5.470 5.560 5.470 5.560 343,900 +0.10(+1.92%)
Mar 04, 2021 5.515 5.540 5.440 5.455 741,420 +0.03(+0.46%)
Mar 03, 2021 5.350 5.430 5.350 5.430 480,002 +0.04(+0.74%)
Mar 02, 2021 5.350 5.390 5.340 5.390 88,852 +0.06(+1.13%)
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.