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

Svenska Handels ADR (OP: SVNLY )

4.845 +0.155 (+3.30%)
Streaming Delayed Price Updated: 12:04 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, 2023 4.140 4.160 4.100 4.140 472,389 -0.03(-0.65%)
Aug 30, 2023 4.200 4.210 4.160 4.167 146,758 -0.02(-0.55%)
Aug 29, 2023 4.140 4.210 4.140 4.190 97,668 +0.06(+1.45%)
Aug 28, 2023 4.120 4.140 4.100 4.130 114,226 +0.07(+1.72%)
Aug 25, 2023 4.070 4.080 4.020 4.060 33,721 +0.00(+0.00%)
Aug 24, 2023 4.060 4.087 4.050 4.060 117,852 -0.03(-0.73%)
Aug 23, 2023 4.040 4.090 4.040 4.090 74,403 -0.02(-0.49%)
Aug 22, 2023 4.130 4.130 4.090 4.110 277,945 +0.00(+0.00%)
Aug 21, 2023 4.115 4.120 4.080 4.110 153,923 -0.02(-0.48%)
Aug 18, 2023 4.100 4.140 4.095 4.130 87,374 -0.03(-0.72%)
Aug 17, 2023 4.190 4.205 4.160 4.160 173,040 -0.03(-0.71%)
Aug 16, 2023 4.225 4.225 4.180 4.190 128,448 -0.03(-0.60%)
Aug 15, 2023 4.270 4.270 4.210 4.215 134,537 -0.12(-2.66%)
Aug 14, 2023 4.305 4.355 4.305 4.330 62,345 -0.02(-0.46%)
Aug 11, 2023 4.340 4.360 4.320 4.350 103,034 -0.06(-1.36%)
Aug 10, 2023 4.460 4.460 4.400 4.410 67,709 +0.06(+1.38%)
Aug 09, 2023 4.330 4.350 4.300 4.350 97,804 +0.06(+1.40%)
Aug 08, 2023 4.280 4.310 4.250 4.290 200,435 -0.10(-2.28%)
Aug 07, 2023 4.430 4.430 4.380 4.390 234,044 +0.00(+0.00%)
Aug 04, 2023 4.390 4.440 4.375 4.390 76,660 +0.07(+1.62%)
Aug 03, 2023 4.285 4.322 4.280 4.320 132,293 +0.07(+1.65%)
Aug 02, 2023 4.275 4.280 4.230 4.250 48,589 -0.05(-1.16%)
Aug 01, 2023 4.340 4.340 4.290 4.300 67,285 -0.03(-0.69%)
Jul 31, 2023 4.430 4.430 4.330 4.330 96,721 -0.01(-0.23%)
Jul 28, 2023 4.335 4.370 4.310 4.340 49,606 -0.01(-0.23%)
Jul 27, 2023 4.360 4.410 4.350 4.350 666,661 -0.02(-0.46%)
Jul 26, 2023 4.330 4.390 4.330 4.370 454,029 -0.05(-1.13%)
Jul 25, 2023 4.360 4.430 4.360 4.420 175,310 +0.11(+2.55%)
Jul 24, 2023 4.350 4.350 4.310 4.310 751,554 +0.00(+0.00%)
Jul 21, 2023 4.310 4.330 4.300 4.310 130,681 +0.01(+0.23%)
Jul 20, 2023 4.360 4.360 4.280 4.300 93,725 -0.09(-2.05%)
Jul 19, 2023 4.410 4.460 4.380 4.390 507,807 -0.11(-2.44%)
Jul 18, 2023 4.510 4.530 4.470 4.500 422,831 +0.01(+0.22%)
Jul 17, 2023 4.490 4.500 4.460 4.490 248,286 +0.08(+1.81%)
Jul 14, 2023 4.450 4.450 4.400 4.410 843,824 -0.03(-0.68%)
Jul 13, 2023 4.400 4.480 4.400 4.440 330,391 +0.11(+2.42%)
Jul 12, 2023 4.280 4.360 4.260 4.335 63,302 +0.17(+3.96%)
Jul 11, 2023 4.140 4.190 4.140 4.170 127,762 +0.07(+1.71%)
Jul 10, 2023 4.090 4.110 4.060 4.100 141,475 -0.04(-0.97%)
Jul 07, 2023 4.080 4.170 4.080 4.140 132,527 +0.02(+0.49%)
Jul 06, 2023 4.130 4.150 4.100 4.120 86,333 -0.06(-1.44%)
Jul 05, 2023 4.200 4.208 4.150 4.180 356,931 -0.02(-0.36%)
Jul 03, 2023 4.206 4.210 4.180 4.195 169,992 +0.03(+0.60%)
Jun 30, 2023 4.145 4.170 4.120 4.170 355,393 +0.09(+2.21%)
Jun 29, 2023 4.080 4.110 4.060 4.080 82,878 -0.01(-0.24%)
Jun 28, 2023 4.100 4.100 4.040 4.090 161,049 -0.03(-0.73%)
Jun 27, 2023 4.050 4.120 4.050 4.120 372,556 +0.02(+0.49%)
Jun 26, 2023 4.085 4.120 4.070 4.100 304,271 +0.02(+0.49%)
Jun 23, 2023 4.040 4.090 4.030 4.080 162,750 -0.02(-0.40%)
Jun 22, 2023 4.090 4.120 4.090 4.096 215,272 -0.22(-5.17%)
Jun 21, 2023 4.230 4.330 4.230 4.320 441,770 +0.11(+2.61%)
Jun 20, 2023 4.220 4.240 4.200 4.210 1,156,901 -0.04(-0.82%)
Jun 16, 2023 4.280 4.300 4.240 4.245 795,569 +0.07(+1.68%)
Jun 15, 2023 4.160 4.180 4.130 4.175 1,142,327 +0.05(+1.33%)
Jun 14, 2023 4.186 4.186 4.090 4.120 769,242 -0.06(-1.44%)
Jun 13, 2023 4.180 4.200 4.150 4.180 792,917 +0.07(+1.70%)
Jun 12, 2023 4.130 4.160 4.090 4.110 250,158 -0.09(-2.24%)
Jun 09, 2023 4.193 4.250 4.190 4.204 251,745 +0.05(+1.30%)
Jun 08, 2023 4.150 4.160 4.120 4.150 172,647 +0.03(+0.73%)
Jun 07, 2023 4.155 4.160 4.110 4.120 99,701 +0.06(+1.48%)
Jun 06, 2023 4.020 4.140 4.020 4.060 181,544 -0.01(-0.25%)
Jun 05, 2023 4.050 4.096 4.050 4.070 209,371 -0.07(-1.69%)
Jun 02, 2023 4.070 4.140 4.070 4.140 118,708 +0.11(+2.73%)
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.