Svenska Handels ADR (OP: SVNLY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	4.020	4.160	4.020	4.080	462,962	+0.08(+2.00%)
Mar 30, 2020	3.878	4.000	3.863	4.000	513,482	-0.11(-2.68%)
Mar 27, 2020	4.110	4.240	4.055	4.110	245,400	-0.17(-3.97%)
Mar 26, 2020	4.115	4.320	4.100	4.280	175,322	+0.03(+0.71%)
Mar 25, 2020	3.990	4.280	3.909	4.250	225,056	+0.47(+12.43%)
Mar 24, 2020	3.796	3.960	3.620	3.780	462,645	+0.19(+5.29%)
Mar 23, 2020	3.780	3.820	3.590	3.590	300,392	-0.08(-2.18%)
Mar 20, 2020	4.067	4.100	3.660	3.670	254,400	-0.34(-8.48%)
Mar 19, 2020	3.748	4.190	3.730	4.010	274,552	+0.32(+8.64%)
Mar 18, 2020	3.695	3.850	3.650	3.691	633,339	-0.25(-6.32%)
Mar 17, 2020	3.770	4.140	3.740	3.940	486,708	+0.19(+5.07%)
Mar 16, 2020	3.625	4.028	3.590	3.750	298,546	-0.46(-10.93%)
Mar 13, 2020	4.220	4.220	3.940	4.210	937,100	+0.23(+5.78%)
Mar 12, 2020	4.165	4.166	3.920	3.980	1,346,031	-0.59(-12.91%)
Mar 11, 2020	4.710	4.715	4.540	4.570	587,987	-0.31(-6.43%)
Mar 10, 2020	4.870	4.890	4.670	4.884	533,961	+0.15(+3.26%)
Mar 09, 2020	4.730	4.940	4.700	4.730	241,760	-0.35(-6.89%)
Mar 06, 2020	5.010	5.100	5.010	5.080	141,200	+0.00(+0.00%)
Mar 05, 2020	5.046	5.140	5.046	5.080	177,795	-0.13(-2.50%)
Mar 04, 2020	5.160	5.210	5.090	5.210	221,413	+0.08(+1.56%)
Mar 03, 2020	5.170	5.210	5.020	5.130	243,313	-0.01(-0.19%)
Mar 02, 2020	5.030	5.140	4.980	5.140	228,690	+0.15(+3.01%)
Feb 28, 2020	4.900	5.010	4.845	4.990	283,000	-0.08(-1.58%)
Feb 27, 2020	5.140	5.180	5.060	5.070	222,264	-0.17(-3.24%)
Feb 26, 2020	5.310	5.340	5.240	5.240	136,401	+0.02(+0.38%)
Feb 25, 2020	5.350	5.350	5.190	5.220	188,796	-0.15(-2.79%)
Feb 24, 2020	5.395	5.410	5.370	5.370	90,082	-0.22(-3.94%)
Feb 21, 2020	5.562	5.600	5.555	5.590	96,700	+0.01(+0.18%)
Feb 20, 2020	5.625	5.640	5.570	5.580	78,843	-0.09(-1.67%)
Feb 19, 2020	5.620	5.690	5.620	5.675	94,109	+0.12(+2.25%)
Feb 18, 2020	5.580	5.610	5.537	5.550	102,799	-0.04(-0.72%)
Feb 14, 2020	5.620	5.620	5.580	5.590	62,800	-0.05(-0.89%)
Feb 13, 2020	5.650	5.650	5.616	5.640	59,351	-0.08(-1.43%)
Feb 12, 2020	5.750	5.780	5.710	5.722	93,123	-0.05(-0.83%)
Feb 11, 2020	5.720	5.770	5.720	5.770	202,652	+0.07(+1.23%)
Feb 10, 2020	5.675	5.720	5.675	5.700	270,462	+0.07(+1.25%)
Feb 07, 2020	5.590	5.650	5.580	5.630	238,900	+0.14(+2.54%)
Feb 06, 2020	5.440	5.540	5.410	5.490	3,006,348	+0.15(+2.81%)
Feb 05, 2020	5.260	5.350	5.240	5.340	3,034,652	+0.38(+7.66%)
Feb 04, 2020	4.911	4.990	4.911	4.960	7,385,799	+0.10(+2.16%)
Feb 03, 2020	4.850	4.875	4.850	4.855	54,740	-0.00(-0.10%)
Jan 31, 2020	4.830	4.880	4.820	4.860	49,600	-0.00(-0.10%)
Jan 30, 2020	4.810	4.880	4.805	4.865	56,437	-0.01(-0.31%)
Jan 29, 2020	4.880	4.890	4.850	4.880	259,035	-0.01(-0.21%)
Jan 28, 2020	4.870	4.910	4.856	4.891	1,017,294	+0.12(+2.53%)
Jan 27, 2020	4.760	4.780	4.740	4.770	321,049	-0.11(-2.25%)
Jan 24, 2020	4.910	4.910	4.850	4.880	155,100	-0.03(-0.61%)
Jan 23, 2020	4.900	4.910	4.840	4.910	603,997	-0.05(-1.01%)
Jan 22, 2020	4.960	4.980	4.950	4.960	418,133	+0.01(+0.20%)
Jan 21, 2020	5.010	5.010	4.950	4.950	668,019	-0.04(-0.90%)
Jan 17, 2020	5.030	5.060	4.990	4.995	717,000	-0.01(-0.20%)
Jan 16, 2020	4.980	5.060	4.970	5.005	776,334	+0.08(+1.52%)
Jan 15, 2020	4.940	4.950	4.910	4.930	1,158,159	-0.14(-2.75%)
Jan 14, 2020	5.060	5.090	5.050	5.069	603,679	-0.09(-1.66%)
Jan 13, 2020	5.120	5.170	5.120	5.155	384,173	-0.08(-1.43%)
Jan 10, 2020	5.235	5.250	5.212	5.230	80,600	-0.06(-1.13%)
Jan 09, 2020	5.290	5.304	5.270	5.290	93,591	-0.04(-0.81%)
Jan 08, 2020	5.310	5.360	5.310	5.333	186,536	-0.06(-1.15%)
Jan 07, 2020	5.370	5.407	5.370	5.395	347,458	+0.00(+0.09%)
Jan 06, 2020	5.400	5.400	5.320	5.390	141,981	-0.01(-0.19%)
Jan 03, 2020	5.407	5.410	5.370	5.400	116,400	-0.10(-1.82%)

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.