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: 3:47 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 (%)
May 31, 2022 4.890 4.925 4.870 4.900 286,436 -0.07(-1.41%)
May 27, 2022 4.920 5.010 4.912 4.970 143,729 -0.13(-2.55%)
May 26, 2022 4.840 5.450 4.840 5.100 169,003 -0.01(-0.20%)
May 25, 2022 5.100 5.150 5.000 5.110 163,845 -0.02(-0.49%)
May 24, 2022 5.090 5.150 5.065 5.135 166,471 +0.08(+1.48%)
May 23, 2022 4.990 5.070 4.980 5.060 235,157 +0.16(+3.27%)
May 20, 2022 4.890 4.910 4.830 4.900 175,011 +0.02(+0.41%)
May 19, 2022 4.870 4.930 4.855 4.880 171,049 +0.10(+2.09%)
May 18, 2022 4.880 4.880 4.780 4.780 167,002 -0.15(-3.04%)
May 17, 2022 4.900 4.930 4.870 4.930 182,167 +0.07(+1.54%)
May 16, 2022 4.810 4.860 4.795 4.855 272,246 +0.06(+1.25%)
May 13, 2022 4.760 4.840 4.760 4.795 229,994 +0.08(+1.80%)
May 12, 2022 4.710 4.750 4.650 4.710 283,991 +0.00(+0.11%)
May 11, 2022 4.780 4.820 4.700 4.705 315,762 +0.00(+0.11%)
May 10, 2022 4.700 4.710 4.610 4.700 1,413,662 +0.01(+0.21%)
May 09, 2022 4.740 4.760 4.660 4.690 854,896 -0.15(-3.10%)
May 06, 2022 4.930 4.940 4.840 4.840 746,924 -0.07(-1.43%)
May 05, 2022 4.970 5.010 4.876 4.910 1,190,350 -0.12(-2.39%)
May 04, 2022 5.030 5.050 4.910 5.030 134,430 +0.00(+0.00%)
May 03, 2022 5.020 5.070 5.010 5.030 315,516 +0.08(+1.62%)
May 02, 2022 4.950 5.000 4.900 4.950 221,592 -0.03(-0.60%)
Apr 29, 2022 5.105 5.130 4.980 4.980 310,380 -0.20(-3.86%)
Apr 28, 2022 5.100 5.220 5.100 5.180 362,969 +0.26(+5.28%)
Apr 27, 2022 4.910 4.970 4.880 4.920 194,979 +0.22(+4.68%)
Apr 26, 2022 4.820 4.820 4.670 4.700 217,783 -0.13(-2.69%)
Apr 25, 2022 4.810 4.830 4.740 4.830 345,862 -0.04(-0.82%)
Apr 22, 2022 4.960 4.960 4.840 4.870 177,620 +0.01(+0.21%)
Apr 21, 2022 5.010 5.010 4.840 4.860 181,440 -0.06(-1.32%)
Apr 20, 2022 4.960 4.990 4.908 4.925 201,679 +0.08(+1.55%)
Apr 19, 2022 4.770 4.860 4.760 4.850 406,094 +0.09(+1.89%)
Apr 18, 2022 4.840 5.020 4.680 4.760 294,521 -0.04(-0.94%)
Apr 14, 2022 4.910 4.910 4.710 4.805 221,643 -0.00(-0.10%)
Apr 13, 2022 4.810 4.820 4.790 4.810 92,975 -0.03(-0.62%)
Apr 12, 2022 4.900 4.905 4.820 4.840 133,683 +0.05(+1.15%)
Apr 11, 2022 4.820 4.910 4.780 4.785 219,665 +0.00(+0.10%)
Apr 08, 2022 4.700 4.800 4.700 4.780 164,819 +0.22(+4.82%)
Apr 07, 2022 4.570 4.588 4.520 4.560 405,619 +0.11(+2.47%)
Apr 06, 2022 4.405 4.465 4.395 4.450 282,088 +0.00(+0.00%)
Apr 05, 2022 4.480 4.510 4.410 4.450 382,628 -0.07(-1.55%)
Apr 04, 2022 4.540 4.576 4.495 4.520 361,267 -0.06(-1.31%)
Apr 01, 2022 4.690 4.690 4.573 4.580 301,281 +0.01(+0.22%)
Mar 31, 2022 4.610 4.640 4.560 4.570 419,728 -0.18(-3.79%)
Mar 30, 2022 4.750 4.780 4.700 4.750 346,501 -0.02(-0.42%)
Mar 29, 2022 4.751 4.800 4.740 4.770 401,079 +0.15(+3.20%)
Mar 28, 2022 4.610 4.640 4.590 4.622 461,951 -0.05(-1.03%)
Mar 25, 2022 4.720 4.720 4.640 4.670 245,762 +0.03(+0.65%)
Mar 24, 2022 4.660 4.700 4.640 4.640 97,860 -0.32(-6.45%)
Mar 23, 2022 5.030 5.110 4.930 4.960 279,393 -0.13(-2.55%)
Mar 22, 2022 5.050 5.110 5.010 5.090 436,998 +0.09(+1.80%)
Mar 21, 2022 5.040 5.050 4.960 5.000 177,377 +0.00(+0.00%)
Mar 18, 2022 4.910 5.000 4.900 5.000 275,401 +0.07(+1.42%)
Mar 17, 2022 4.900 4.990 4.900 4.930 216,853 -0.09(-1.79%)
Mar 16, 2022 4.950 5.060 4.880 5.020 160,493 +0.27(+5.68%)
Mar 15, 2022 4.770 4.770 4.700 4.750 632,173 +0.05(+1.06%)
Mar 14, 2022 4.690 4.770 4.670 4.700 445,333 +0.16(+3.41%)
Mar 11, 2022 4.570 4.580 4.535 4.545 245,897 +0.04(+0.78%)
Mar 10, 2022 4.460 4.520 4.460 4.510 327,203 +0.00(+0.11%)
Mar 09, 2022 4.480 4.550 4.470 4.505 306,932 +0.26(+6.25%)
Mar 08, 2022 4.310 4.365 4.205 4.240 496,864 +0.02(+0.47%)
Mar 07, 2022 4.290 4.330 4.200 4.220 629,951 -0.12(-2.76%)
Mar 04, 2022 4.388 4.400 4.340 4.340 533,223 -0.15(-3.34%)
Mar 03, 2022 4.520 4.550 4.440 4.490 592,358 -0.07(-1.54%)
Mar 02, 2022 4.500 4.700 4.490 4.560 205,252 +0.06(+1.33%)
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.