Svenska Handels ADR (OP: SVNLY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	21.32	21.46	21.29	21.42	17,195	+0.22(+1.04%)
Mar 27, 2013	21.01	21.22	21.01	21.20	10,855	-0.01(-0.05%)
Mar 26, 2013	21.28	21.30	21.12	21.21	16,288	-0.13(-0.61%)
Mar 25, 2013	21.46	21.49	21.25	21.34	12,819	-0.07(-0.33%)
Mar 22, 2013	21.24	21.45	21.20	21.41	14,255	+0.29(+1.37%)
Mar 21, 2013	21.27	21.27	21.06	21.12	25,398	-1.48(-6.55%)
Mar 20, 2013	22.31	22.60	22.27	22.60	34,687	+0.59(+2.68%)
Mar 19, 2013	22.12	22.14	21.88	22.01	27,997	+0.01(+0.05%)
Mar 18, 2013	21.96	22.16	21.96	22.00	66,430	-0.30(-1.35%)
Mar 15, 2013	22.11	22.30	22.09	22.30	12,334	+0.40(+1.83%)
Mar 14, 2013	21.77	21.95	21.74	21.90	12,710	+0.14(+0.64%)
Mar 13, 2013	21.75	21.79	21.64	21.76	13,687	-0.28(-1.27%)
Mar 12, 2013	22.14	22.17	22.01	22.04	93,980	-0.02(-0.09%)
Mar 11, 2013	21.89	22.06	21.89	22.06	13,316	+0.06(+0.27%)
Mar 08, 2013	21.94	22.00	21.83	22.00	95,091	+0.17(+0.78%)
Mar 07, 2013	21.74	21.84	21.72	21.83	18,447	+0.18(+0.83%)
Mar 06, 2013	22.00	22.00	21.65	21.65	27,716	-0.55(-2.48%)
Mar 05, 2013	22.23	22.33	22.19	22.20	18,299	-0.08(-0.36%)
Mar 04, 2013	22.04	22.28	22.04	22.28	8,166	+0.38(+1.74%)
Mar 01, 2013	21.65	21.93	21.65	21.90	139,169	+0.20(+0.92%)
Feb 28, 2013	21.63	21.86	21.63	21.70	92,710	+0.20(+0.93%)
Feb 27, 2013	21.20	21.50	21.10	21.50	22,851	+0.33(+1.55%)
Feb 26, 2013	21.13	21.22	20.94	21.17	10,139	-0.38(-1.75%)
Feb 22, 2013	21.42	21.55	21.31	21.55	9,369	+0.54(+2.57%)
Feb 21, 2013	20.97	21.07	20.90	21.01	12,067	-0.50(-2.32%)
Feb 20, 2013	21.66	21.75	21.49	21.51	12,432	-0.15(-0.69%)
Feb 19, 2013	21.28	21.67	21.28	21.66	9,179	+0.66(+3.14%)
Feb 15, 2013	21.01	21.02	20.88	21.00	14,718	-0.09(-0.43%)
Feb 14, 2013	20.98	21.09	20.94	21.09	8,337	-0.07(-0.33%)
Feb 13, 2013	21.03	21.22	20.99	21.16	10,953	+0.51(+2.47%)
Feb 12, 2013	20.51	20.71	20.51	20.65	16,410	+0.28(+1.37%)
Feb 11, 2013	20.24	20.39	20.23	20.37	15,190	+0.22(+1.09%)
Feb 08, 2013	20.28	20.38	20.15	20.15	5,952	+0.23(+1.15%)
Feb 07, 2013	19.95	19.95	19.75	19.92	9,371	-0.18(-0.90%)
Feb 06, 2013	19.82	20.10	19.82	20.10	16,684	-0.29(-1.42%)
Feb 04, 2013	20.55	20.55	20.31	20.39	7,113	-0.58(-2.75%)
Feb 01, 2013	20.89	21.00	20.83	20.97	9,274	+0.48(+2.32%)
Jan 31, 2013	20.50	20.52	20.40	20.49	14,537	-0.04(-0.19%)
Jan 30, 2013	20.52	20.62	20.41	20.53	16,398	+0.75(+3.78%)
Jan 29, 2013	19.55	19.78	19.55	19.78	12,811	+0.23(+1.17%)
Jan 28, 2013	19.49	19.60	19.37	19.55	11,176	+0.20(+1.04%)
Jan 25, 2013	19.21	19.37	19.11	19.35	12,541	+0.28(+1.47%)
Jan 24, 2013	18.87	19.07	18.82	19.07	9,223	+0.47(+2.53%)
Jan 23, 2013	18.44	18.60	18.44	18.60	8,975	-0.21(-1.12%)
Jan 22, 2013	18.69	18.81	18.60	18.81	10,950	+0.04(+0.23%)
Jan 18, 2013	18.67	18.77	18.62	18.77	11,738	-0.02(-0.13%)
Jan 17, 2013	18.77	18.81	18.57	18.79	10,408	+0.16(+0.86%)
Jan 16, 2013	18.47	18.66	18.47	18.63	9,482	+0.00(+0.00%)
Jan 15, 2013	18.60	18.63	18.58	18.63	5,837	-0.47(-2.46%)
Jan 14, 2013	19.00	19.10	18.92	19.10	9,275	+0.05(+0.26%)
Jan 12, 2013	18.86	19.05	18.78	19.05	12,654	+0.00(+0.00%)
Jan 11, 2013	18.86	19.05	18.78	19.05	12,654	+0.19(+1.01%)
Jan 10, 2013	18.80	18.86	18.63	18.86	9,339	+0.34(+1.84%)
Jan 09, 2013	18.40	18.52	18.35	18.52	11,104	+0.03(+0.16%)
Jan 08, 2013	18.49	18.50	18.37	18.49	4,658	-0.15(-0.80%)
Jan 07, 2013	18.54	18.64	18.47	18.64	10,567	+0.09(+0.49%)
Jan 04, 2013	18.39	18.55	18.33	18.55	6,057	+0.19(+1.03%)
Jan 03, 2013	18.23	18.37	18.21	18.36	11,267	+0.06(+0.33%)

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.