Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Svenska Handels ADR (OP: SVNLY )

5.235 +0.045 (+0.87%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 5.190 5.240 5.180 5.235 28,894 +0.04(+0.87%)
Sep 25, 2024 5.230 5.230 5.150 5.190 108,455 -0.01(-0.19%)
Sep 24, 2024 5.180 5.220 5.175 5.200 48,023 +0.05(+0.97%)
Sep 23, 2024 5.130 5.160 5.130 5.150 37,309 -0.07(-1.34%)
Sep 20, 2024 5.170 5.220 5.140 5.220 58,803 +0.00(+0.00%)
Sep 19, 2024 5.190 5.250 5.170 5.220 83,084 +0.02(+0.38%)
Sep 18, 2024 5.105 5.200 5.080 5.200 39,582 +0.08(+1.56%)
Sep 17, 2024 5.110 5.140 5.090 5.120 32,300 +0.05(+0.99%)
Sep 16, 2024 5.065 5.090 5.050 5.070 117,074 +0.07(+1.40%)
Sep 13, 2024 4.990 5.010 4.970 5.000 67,312 -0.03(-0.60%)
Sep 12, 2024 4.990 5.030 4.971 5.030 84,447 +0.03(+0.60%)
Sep 11, 2024 4.975 5.010 4.925 5.000 114,568 +0.00(+0.00%)
Sep 10, 2024 5.050 5.050 4.960 5.000 103,290 -0.08(-1.57%)
Sep 09, 2024 5.030 5.090 5.030 5.080 76,577 +0.01(+0.20%)
Sep 06, 2024 5.100 5.120 5.030 5.070 65,019 -0.04(-0.82%)
Sep 05, 2024 5.105 5.140 5.090 5.112 69,455 +0.06(+1.23%)
Sep 04, 2024 5.050 5.100 5.040 5.050 66,321 +0.02(+0.50%)
Sep 03, 2024 5.090 5.090 5.010 5.025 103,120 -0.09(-1.86%)
Aug 30, 2024 5.100 5.120 5.090 5.120 153,113 +0.03(+0.59%)
Aug 29, 2024 5.120 5.120 5.085 5.090 116,953 +0.01(+0.20%)
Aug 28, 2024 5.060 5.120 5.055 5.080 85,531 -0.04(-0.78%)
Aug 27, 2024 5.110 5.130 5.095 5.120 126,264 +0.03(+0.59%)
Aug 26, 2024 5.075 5.130 5.070 5.090 95,298 +0.02(+0.39%)
Aug 23, 2024 5.030 5.130 5.022 5.070 74,401 +0.09(+1.81%)
Aug 22, 2024 5.030 5.030 4.980 4.980 117,212 -0.02(-0.40%)
Aug 21, 2024 5.000 5.013 4.960 5.000 44,693 +0.06(+1.17%)
Aug 20, 2024 4.935 4.980 4.920 4.942 166,906 -0.07(-1.36%)
Aug 19, 2024 4.960 5.020 4.960 5.010 121,613 +0.10(+2.04%)
Aug 16, 2024 4.860 4.920 4.860 4.910 130,679 +0.04(+0.82%)
Aug 15, 2024 4.870 4.880 4.848 4.870 82,192 -0.01(-0.20%)
Aug 14, 2024 4.890 4.910 4.870 4.880 87,220 +0.01(+0.21%)
Aug 13, 2024 4.810 4.870 4.792 4.870 137,863 +0.06(+1.25%)
Aug 12, 2024 4.820 4.820 4.785 4.810 76,704 -0.00(-0.01%)
Aug 09, 2024 4.745 4.810 4.745 4.810 170,562 +0.04(+0.84%)
Aug 08, 2024 4.720 4.780 4.720 4.770 89,979 +0.02(+0.42%)
Aug 07, 2024 4.770 4.810 4.690 4.750 176,150 +0.08(+1.71%)
Aug 06, 2024 4.570 4.680 4.550 4.670 232,011 -0.03(-0.53%)
Aug 05, 2024 4.690 4.740 4.630 4.695 208,969 -0.10(-2.08%)
Aug 02, 2024 4.795 4.800 4.758 4.795 92,661 -0.07(-1.34%)
Aug 01, 2024 4.924 4.924 4.850 4.860 60,112 -0.18(-3.57%)
Jul 31, 2024 4.990 5.040 4.980 5.040 100,910 +0.03(+0.60%)
Jul 30, 2024 4.950 5.010 4.950 5.010 98,134 +0.05(+1.01%)
Jul 29, 2024 4.925 4.960 4.905 4.960 123,853 +0.02(+0.40%)
Jul 26, 2024 4.890 4.940 4.890 4.940 70,772 +0.05(+1.02%)
Jul 25, 2024 4.850 4.920 4.850 4.890 99,722 +0.01(+0.20%)
Jul 24, 2024 4.910 4.920 4.875 4.880 83,660 -0.05(-1.01%)
Jul 23, 2024 4.910 4.960 4.910 4.930 108,278 -0.05(-1.00%)
Jul 22, 2024 4.980 4.980 4.950 4.980 95,650 +0.00(+0.00%)
Jul 19, 2024 4.960 4.980 4.940 4.980 456,763 -0.04(-0.80%)
Jul 18, 2024 5.020 5.060 5.000 5.020 104,680 -0.09(-1.76%)
Jul 17, 2024 5.070 5.131 5.050 5.110 66,952 +0.34(+7.13%)
Jul 16, 2024 4.720 4.800 4.720 4.770 79,943 +0.00(+0.00%)
Jul 15, 2024 4.770 4.820 4.760 4.770 136,778 -0.09(-1.85%)
Jul 12, 2024 4.855 4.880 4.820 4.860 96,908 +0.00(+0.00%)
Jul 11, 2024 4.852 4.890 4.840 4.860 198,225 +0.07(+1.46%)
Jul 10, 2024 4.730 4.800 4.730 4.790 99,562 +0.09(+1.82%)
Jul 09, 2024 4.690 4.720 4.670 4.705 137,183 -0.03(-0.54%)
Jul 08, 2024 4.790 4.860 4.730 4.730 243,851 -0.13(-2.67%)
Jul 05, 2024 4.860 4.950 4.820 4.860 106,524 +0.01(+0.21%)
Jul 03, 2024 4.825 4.850 4.790 4.850 89,475 +0.11(+2.32%)
Jul 02, 2024 4.705 4.760 4.700 4.740 143,188 -0.01(-0.21%)
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.