Svenska Handels ADR (OP: SVNLY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	6.790	6.860	6.790	6.860	32,817	+0.06(+0.88%)
Mar 30, 2017	6.800	6.820	6.760	6.800	26,346	-0.11(-1.59%)
Mar 29, 2017	6.920	6.930	6.810	6.910	40,088	-0.23(-3.22%)
Mar 28, 2017	7.080	7.172	7.080	7.140	27,138	-0.01(-0.14%)
Mar 27, 2017	7.040	7.170	6.995	7.150	50,460	+0.09(+1.27%)
Mar 24, 2017	7.030	7.090	7.030	7.060	39,867	-0.01(-0.10%)
Mar 23, 2017	7.040	7.120	7.040	7.067	36,588	+0.02(+0.24%)
Mar 22, 2017	7.025	7.070	7.018	7.050	31,690	+0.02(+0.36%)
Mar 21, 2017	7.090	7.110	7.010	7.025	38,934	+0.02(+0.29%)
Mar 20, 2017	7.050	7.060	6.990	7.005	28,723	-0.05(-0.78%)
Mar 17, 2017	7.125	7.130	7.040	7.060	29,576	-0.08(-1.12%)
Mar 16, 2017	7.110	7.150	7.070	7.140	38,148	+0.04(+0.56%)
Mar 15, 2017	6.975	7.110	6.966	7.100	46,521	+0.12(+1.72%)
Mar 14, 2017	6.990	6.992	6.957	6.980	19,103	-0.09(-1.34%)
Mar 13, 2017	7.020	7.090	6.990	7.075	50,421	+0.08(+1.07%)
Mar 10, 2017	6.980	7.020	6.980	7.000	50,516	+0.04(+0.57%)
Mar 09, 2017	6.950	6.990	6.940	6.960	32,895	+0.09(+1.31%)
Mar 08, 2017	6.950	6.950	6.870	6.870	43,558	-0.05(-0.72%)
Mar 07, 2017	6.925	6.960	6.900	6.920	58,221	-0.05(-0.72%)
Mar 06, 2017	6.940	6.980	6.938	6.970	27,760	-0.00(-0.07%)
Mar 03, 2017	6.938	6.980	6.890	6.975	50,388	+0.08(+1.23%)
Mar 02, 2017	6.906	6.910	6.870	6.890	56,319	-0.13(-1.85%)
Mar 01, 2017	6.990	7.030	6.960	7.020	56,367	+0.12(+1.74%)
Feb 28, 2017	6.900	6.930	6.880	6.900	34,646	-0.03(-0.43%)
Feb 27, 2017	6.910	6.960	6.900	6.930	165,911	-0.10(-1.42%)
Feb 24, 2017	7.010	7.043	6.985	7.030	33,354	-0.13(-1.82%)
Feb 23, 2017	7.190	7.190	7.130	7.160	96,652	+0.00(+0.00%)
Feb 22, 2017	7.135	7.190	7.110	7.160	40,613	-0.13(-1.78%)
Feb 21, 2017	7.250	7.290	7.240	7.290	62,944	-0.07(-0.95%)
Feb 17, 2017		7.360	7.360	7.360	0	-0.07(-0.94%)
Feb 16, 2017	7.383	7.430	7.360	7.430	39,325	+0.05(+0.68%)
Feb 15, 2017	7.343	7.400	7.327	7.380	27,975	+0.05(+0.68%)
Feb 14, 2017	7.280	7.400	7.270	7.330	30,898	+0.03(+0.41%)
Feb 13, 2017	7.290	7.320	7.270	7.300	46,041	+0.02(+0.27%)
Feb 10, 2017	7.260	7.280	7.240	7.280	31,396	-0.02(-0.27%)
Feb 09, 2017	7.258	7.310	7.245	7.300	44,367	-0.04(-0.48%)
Feb 08, 2017	7.280	7.340	7.260	7.335	40,624	-0.17(-2.33%)
Feb 07, 2017	7.545	7.545	7.480	7.510	29,015	-0.09(-1.18%)
Feb 06, 2017	7.620	7.620	7.560	7.600	28,698	-0.08(-1.11%)
Feb 03, 2017	7.640	7.710	7.620	7.685	67,305	+0.09(+1.13%)
Feb 02, 2017	7.620	7.640	7.580	7.599	51,113	+0.10(+1.32%)
Feb 01, 2017	7.450	7.550	7.450	7.500	23,544	+0.08(+1.01%)
Jan 31, 2017	7.455	7.460	7.380	7.425	44,632	+0.04(+0.47%)
Jan 30, 2017	7.364	7.400	7.360	7.390	40,883	-0.05(-0.67%)
Jan 27, 2017	7.480	7.480	7.420	7.440	27,238	+0.03(+0.40%)
Jan 26, 2017	7.360	7.430	7.360	7.410	85,939	+0.05(+0.68%)
Jan 25, 2017	7.355	7.395	7.330	7.360	292,597	+0.09(+1.24%)
Jan 24, 2017	7.240	7.280	7.200	7.270	63,247	+0.11(+1.54%)
Jan 23, 2017	7.145	7.165	7.108	7.160	39,902	-0.03(-0.42%)
Jan 20, 2017	7.150	7.210	7.140	7.190	55,219	+0.26(+3.75%)
Jan 19, 2017	6.890	6.930	6.880	6.930	49,402	-0.07(-0.93%)
Jan 18, 2017	6.955	7.020	6.950	6.995	34,325	+0.12(+1.67%)
Jan 17, 2017	6.900	6.910	6.840	6.880	106,793	-0.09(-1.29%)
Jan 13, 2017		6.970	6.970	6.970	0	+0.10(+1.50%)
Jan 12, 2017	6.875	6.910	6.820	6.867	72,237	+0.09(+1.36%)
Jan 11, 2017	6.670	6.780	6.670	6.775	33,130	+0.08(+1.27%)
Jan 10, 2017	6.710	6.740	6.690	6.690	34,670	-0.06(-0.89%)
Jan 09, 2017	6.730	6.770	6.690	6.750	80,010	-0.24(-3.36%)
Jan 06, 2017	6.965	6.990	6.960	6.985	52,087	-0.02(-0.36%)
Jan 05, 2017	6.985	7.020	6.970	7.010	27,916	-0.02(-0.28%)
Jan 04, 2017	6.995	7.040	6.978	7.030	32,649	+0.06(+0.86%)

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.