Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Svenska Handels ADR (OP: SVNLY )

4.830 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Aug 31, 2021 5.600 5.610 5.560 5.567 93,584 -0.08(-1.42%)
Aug 30, 2021 5.680 5.680 5.640 5.647 43,659 -0.00(-0.04%)
Aug 27, 2021 5.580 5.660 5.580 5.650 65,768 +0.04(+0.71%)
Aug 26, 2021 5.617 5.640 5.600 5.610 61,722 +0.00(+0.00%)
Aug 25, 2021 5.580 5.698 5.570 5.610 99,097 +0.02(+0.36%)
Aug 24, 2021 5.580 5.660 5.571 5.590 99,174 -0.01(-0.17%)
Aug 23, 2021 5.570 5.616 5.570 5.599 53,926 +0.06(+1.17%)
Aug 20, 2021 5.480 5.540 5.478 5.535 53,696 +0.06(+1.10%)
Aug 19, 2021 5.495 5.500 5.450 5.475 68,683 -0.08(-1.53%)
Aug 18, 2021 5.550 5.620 5.550 5.560 131,297 -0.02(-0.27%)
Aug 17, 2021 5.630 5.630 5.566 5.575 61,532 -0.14(-2.53%)
Aug 16, 2021 5.740 5.780 5.720 5.720 52,987 -0.10(-1.72%)
Aug 13, 2021 5.830 5.830 5.800 5.820 43,341 +0.11(+1.93%)
Aug 12, 2021 5.710 5.730 5.700 5.710 72,779 +0.02(+0.35%)
Aug 11, 2021 5.680 5.707 5.670 5.690 74,588 +0.04(+0.71%)
Aug 10, 2021 5.620 5.680 5.620 5.650 105,903 -0.02(-0.44%)
Aug 09, 2021 5.640 5.690 5.640 5.675 97,934 -0.03(-0.44%)
Aug 06, 2021 5.730 5.730 5.670 5.700 42,274 +0.00(+0.00%)
Aug 05, 2021 5.670 5.720 5.670 5.700 69,502 +0.06(+1.06%)
Aug 04, 2021 5.645 5.660 5.630 5.640 78,004 -0.01(-0.18%)
Aug 03, 2021 5.585 5.650 5.550 5.650 945,508 +0.06(+1.07%)
Aug 02, 2021 5.640 5.670 5.590 5.590 277,142 +0.00(+0.00%)
Jul 30, 2021 5.670 5.680 5.580 5.590 577,717 -0.07(-1.24%)
Jul 29, 2021 5.650 5.670 5.630 5.660 830,319 +0.08(+1.43%)
Jul 28, 2021 5.570 5.610 5.540 5.580 104,326 -0.03(-0.53%)
Jul 27, 2021 5.580 5.620 5.570 5.610 116,076 +0.01(+0.13%)
Jul 26, 2021 5.550 5.610 5.550 5.603 71,937 +0.12(+2.24%)
Jul 23, 2021 5.490 5.500 5.460 5.480 82,688 +0.01(+0.18%)
Jul 22, 2021 5.530 5.530 5.470 5.470 52,737 -0.07(-1.26%)
Jul 21, 2021 5.500 5.620 5.500 5.540 140,909 +0.08(+1.56%)
Jul 20, 2021 5.355 5.470 5.350 5.455 191,709 -0.00(-0.09%)
Jul 19, 2021 5.500 5.520 5.420 5.460 130,575 -0.20(-3.45%)
Jul 16, 2021 5.690 5.690 5.620 5.655 79,717 -0.09(-1.65%)
Jul 15, 2021 5.730 5.750 5.720 5.750 56,358 -0.01(-0.17%)
Jul 14, 2021 5.745 5.780 5.730 5.760 84,130 +0.03(+0.52%)
Jul 13, 2021 5.710 5.738 5.695 5.730 89,676 -0.05(-0.87%)
Jul 12, 2021 5.700 5.790 5.700 5.780 106,656 +0.07(+1.23%)
Jul 09, 2021 5.653 5.720 5.650 5.710 80,244 +0.12(+2.15%)
Jul 08, 2021 5.590 5.630 5.570 5.590 122,837 -0.02(-0.36%)
Jul 07, 2021 5.590 5.640 5.570 5.610 197,454 +0.02(+0.27%)
Jul 06, 2021 5.652 5.660 5.570 5.595 165,426 -0.04(-0.80%)
Jul 02, 2021 5.660 5.660 5.597 5.640 52,302 +0.02(+0.40%)
Jul 01, 2021 5.630 5.630 5.580 5.617 84,541 +0.01(+0.22%)
Jun 30, 2021 5.620 5.640 5.584 5.605 610,299 -0.07(-1.32%)
Jun 29, 2021 5.690 5.700 5.660 5.680 815,837 -0.03(-0.53%)
Jun 28, 2021 5.730 5.760 5.680 5.710 218,560 -0.10(-1.72%)
Jun 25, 2021 5.910 5.910 5.790 5.810 71,380 +0.04(+0.69%)
Jun 24, 2021 5.720 5.780 5.720 5.770 60,497 +0.10(+1.76%)
Jun 23, 2021 5.670 5.680 5.630 5.670 72,645 +0.04(+0.71%)
Jun 22, 2021 5.600 5.660 5.570 5.630 166,048 +0.00(+0.00%)
Jun 21, 2021 5.590 5.640 5.550 5.630 118,755 +0.13(+2.46%)
Jun 18, 2021 5.490 5.510 5.466 5.495 61,021 -0.06(-1.17%)
Jun 17, 2021 5.650 5.650 5.550 5.560 81,572 -0.03(-0.45%)
Jun 16, 2021 5.600 5.630 5.560 5.585 51,622 -0.08(-1.41%)
Jun 15, 2021 5.640 5.690 5.600 5.665 84,551 +0.05(+0.98%)
Jun 14, 2021 5.620 5.640 5.600 5.610 62,714 +0.02(+0.36%)
Jun 11, 2021 5.630 5.630 5.590 5.590 85,914 +0.00(+0.00%)
Jun 10, 2021 5.610 5.650 5.590 5.590 63,491 +0.05(+0.90%)
Jun 09, 2021 5.590 5.590 5.540 5.540 56,889 -0.06(-1.07%)
Jun 08, 2021 5.565 5.620 5.565 5.600 39,728 -0.01(-0.18%)
Jun 07, 2021 5.600 5.665 5.590 5.610 54,985 -0.01(-0.23%)
Jun 04, 2021 5.610 5.650 5.585 5.623 65,859 -0.01(-0.12%)
Jun 03, 2021 5.630 5.670 5.610 5.630 77,441 -0.05(-0.88%)
Jun 02, 2021 5.650 5.690 5.645 5.680 52,146 +0.01(+0.18%)
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.