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 08, 2023 4.280 4.300 4.269 4.280 458,304 +0.02(+0.47%)
May 05, 2023 4.250 4.300 4.220 4.260 399,432 +0.08(+1.91%)
May 04, 2023 4.180 4.208 4.150 4.180 543,611 -0.02(-0.48%)
May 03, 2023 4.250 4.251 4.200 4.200 217,298 +0.00(+0.00%)
May 02, 2023 4.300 4.300 4.170 4.200 103,437 -0.16(-3.56%)
May 01, 2023 4.405 4.440 4.320 4.355 92,851 -0.01(-0.23%)
Apr 28, 2023 4.340 4.390 4.340 4.365 497,630 -0.13(-3.00%)
Apr 27, 2023 4.475 4.510 4.450 4.500 329,117 +0.05(+1.24%)
Apr 26, 2023 4.440 4.490 4.410 4.445 62,194 -0.08(-1.88%)
Apr 25, 2023 4.595 4.595 4.520 4.530 440,148 -0.10(-2.16%)
Apr 24, 2023 4.610 4.640 4.600 4.630 445,891 +0.08(+1.76%)
Apr 21, 2023 4.560 4.570 4.520 4.550 146,802 +0.00(+0.00%)
Apr 20, 2023 4.550 4.580 4.550 4.550 173,449 +0.04(+0.89%)
Apr 19, 2023 4.500 4.540 4.500 4.510 433,144 +0.00(+0.11%)
Apr 18, 2023 4.500 4.520 4.480 4.505 285,197 +0.04(+0.78%)
Apr 17, 2023 4.480 4.480 4.440 4.470 745,249 +0.00(+0.00%)
Apr 14, 2023 4.500 4.520 4.450 4.470 182,378 +0.11(+2.52%)
Apr 13, 2023 4.310 4.370 4.310 4.360 175,863 +0.04(+0.93%)
Apr 12, 2023 4.350 4.355 4.300 4.320 219,684 +0.04(+0.93%)
Apr 11, 2023 4.280 4.310 4.260 4.280 279,791 +0.07(+1.66%)
Apr 10, 2023 4.110 4.240 4.110 4.210 381,630 -0.07(-1.64%)
Apr 06, 2023 4.225 4.280 4.200 4.280 239,371 +0.08(+1.90%)
Apr 05, 2023 4.200 4.210 4.170 4.200 192,237 -0.11(-2.55%)
Apr 04, 2023 4.330 4.350 4.265 4.310 2,096,011 +0.04(+0.94%)
Apr 03, 2023 4.310 4.310 4.260 4.270 176,068 -0.01(-0.12%)
Mar 31, 2023 4.270 4.310 4.260 4.275 136,491 -0.02(-0.58%)
Mar 30, 2023 4.290 4.350 4.290 4.300 381,835 +0.16(+3.86%)
Mar 29, 2023 4.160 4.180 4.110 4.140 278,823 +0.07(+1.72%)
Mar 28, 2023 4.050 4.110 4.050 4.070 499,395 +0.07(+1.70%)
Mar 27, 2023 4.060 4.080 3.980 4.002 487,719 -0.05(-1.19%)
Mar 24, 2023 4.021 4.080 4.010 4.050 489,275 -0.07(-1.70%)
Mar 23, 2023 4.210 4.210 4.110 4.120 137,746 -0.48(-10.43%)
Mar 22, 2023 4.660 4.760 4.600 4.600 139,917 +0.00(+0.00%)
Mar 21, 2023 4.700 4.700 4.580 4.600 174,800 +0.04(+0.88%)
Mar 20, 2023 4.560 4.600 4.520 4.560 319,151 +0.12(+2.70%)
Mar 17, 2023 4.470 4.490 4.410 4.440 262,785 -0.10(-2.20%)
Mar 16, 2023 4.460 4.550 4.400 4.540 553,220 -0.07(-1.52%)
Mar 15, 2023 4.590 4.640 4.550 4.610 263,204 -0.21(-4.36%)
Mar 14, 2023 4.870 4.870 4.800 4.820 218,019 +0.08(+1.69%)
Mar 13, 2023 4.650 4.780 4.640 4.740 143,731 -0.05(-1.04%)
Mar 10, 2023 4.790 4.850 4.760 4.790 119,198 -0.17(-3.52%)
Mar 09, 2023 5.015 5.030 4.960 4.965 337,096 -0.02(-0.30%)
Mar 08, 2023 4.990 5.030 4.970 4.980 251,062 -0.02(-0.40%)
Mar 07, 2023 5.090 5.090 4.980 5.000 50,474 -0.19(-3.66%)
Mar 06, 2023 5.190 5.225 5.170 5.190 62,392 +0.02(+0.39%)
Mar 03, 2023 5.150 5.200 5.130 5.170 121,054 +0.05(+0.98%)
Mar 02, 2023 5.110 5.130 5.100 5.120 51,385 -0.02(-0.44%)
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.