Svenska Handels ADR (OP: SVNLY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	4.610	4.640	4.560	4.570	419,728	-0.18(-3.79%)
Mar 30, 2022	4.750	4.780	4.700	4.750	346,501	-0.02(-0.42%)
Mar 29, 2022	4.751	4.800	4.740	4.770	401,079	+0.15(+3.20%)
Mar 28, 2022	4.610	4.640	4.590	4.622	461,951	-0.05(-1.03%)
Mar 25, 2022	4.720	4.720	4.640	4.670	245,762	+0.03(+0.65%)
Mar 24, 2022	4.660	4.700	4.640	4.640	97,860	-0.32(-6.45%)
Mar 23, 2022	5.030	5.110	4.930	4.960	279,393	-0.13(-2.55%)
Mar 22, 2022	5.050	5.110	5.010	5.090	436,998	+0.09(+1.80%)
Mar 21, 2022	5.040	5.050	4.960	5.000	177,377	+0.00(+0.00%)
Mar 18, 2022	4.910	5.000	4.900	5.000	275,401	+0.07(+1.42%)
Mar 17, 2022	4.900	4.990	4.900	4.930	216,853	-0.09(-1.79%)
Mar 16, 2022	4.950	5.060	4.880	5.020	160,493	+0.27(+5.68%)
Mar 15, 2022	4.770	4.770	4.700	4.750	632,173	+0.05(+1.06%)
Mar 14, 2022	4.690	4.770	4.670	4.700	445,333	+0.16(+3.41%)
Mar 11, 2022	4.570	4.580	4.535	4.545	245,897	+0.04(+0.78%)
Mar 10, 2022	4.460	4.520	4.460	4.510	327,203	+0.00(+0.11%)
Mar 09, 2022	4.480	4.550	4.470	4.505	306,932	+0.26(+6.25%)
Mar 08, 2022	4.310	4.365	4.205	4.240	496,864	+0.02(+0.47%)
Mar 07, 2022	4.290	4.330	4.200	4.220	629,951	-0.12(-2.76%)
Mar 04, 2022	4.388	4.400	4.340	4.340	533,223	-0.15(-3.34%)
Mar 03, 2022	4.520	4.550	4.440	4.490	592,358	-0.07(-1.54%)
Mar 02, 2022	4.500	4.700	4.490	4.560	205,252	+0.06(+1.33%)
Mar 01, 2022	4.690	4.690	4.480	4.500	408,465	-0.21(-4.36%)
Feb 28, 2022	4.680	4.800	4.650	4.705	514,855	-0.10(-2.18%)
Feb 25, 2022	4.740	4.820	4.755	4.810	221,253	+0.20(+4.34%)
Feb 24, 2022	4.520	4.670	4.490	4.610	381,744	-0.29(-5.92%)
Feb 23, 2022	4.960	5.030	4.860	4.900	224,978	-0.08(-1.52%)
Feb 22, 2022	4.970	4.990	4.910	4.976	314,833	-0.06(-1.28%)
Feb 18, 2022				5.040	0	-0.03(-0.59%)
Feb 17, 2022	5.120	5.125	5.021	5.070	422,484	-0.15(-2.87%)
Feb 16, 2022	5.180	5.230	5.180	5.220	92,261	-0.04(-0.76%)
Feb 15, 2022	5.230	5.290	5.215	5.260	183,799	+0.15(+2.94%)
Feb 14, 2022	5.130	5.150	5.070	5.110	244,939	-0.07(-1.35%)
Feb 11, 2022	5.230	5.310	5.120	5.180	154,478	-0.04(-0.77%)
Feb 10, 2022	5.240	5.390	5.210	5.220	206,362	-0.19(-3.51%)
Feb 09, 2022	5.450	5.480	5.390	5.410	130,953	-0.14(-2.52%)
Feb 08, 2022	5.480	5.610	5.450	5.550	146,937	+0.09(+1.65%)
Feb 07, 2022	5.449	5.520	5.420	5.460	121,297	+0.05(+0.92%)
Feb 04, 2022	5.320	5.430	5.300	5.410	102,804	-0.04(-0.73%)
Feb 03, 2022	5.520		5.440	5.450	123,951	-0.04(-0.82%)
Feb 02, 2022	5.450	5.510	5.440	5.495	114,480	+0.04(+0.83%)
Feb 01, 2022	5.360	5.450	5.360	5.450	167,306	+0.17(+3.12%)
Jan 31, 2022	5.260	5.340	5.240	5.285	316,036	+0.04(+0.67%)
Jan 28, 2022	5.180	5.250	5.170	5.250	273,803	-0.03(-0.57%)
Jan 27, 2022	5.340	5.380	5.242	5.280	428,146	-0.04(-0.83%)
Jan 26, 2022	5.400	5.420	5.300	5.324	277,488	-0.12(-2.13%)
Jan 25, 2022	5.370	5.470	5.338	5.440	166,628	+0.07(+1.30%)
Jan 24, 2022	5.309	5.420	5.255	5.370	367,205	-0.10(-1.83%)
Jan 21, 2022	5.505	5.530	5.443	5.470	302,666	-0.07(-1.26%)
Jan 20, 2022	5.600	5.660	5.530	5.540	644,685	-0.07(-1.16%)
Jan 19, 2022	5.730	5.730	5.582	5.605	512,730	-0.05(-0.97%)
Jan 18, 2022	5.640	5.700	5.580	5.660	325,536	-0.07(-1.22%)
Jan 14, 2022				5.730	0	-0.04(-0.69%)
Jan 13, 2022	5.710	5.820	5.690	5.770	296,951	+0.11(+1.94%)
Jan 12, 2022	5.590	5.740	5.590	5.660	150,778	+0.08(+1.43%)
Jan 11, 2022	5.480	5.610	5.480	5.580	131,343	+0.05(+1.00%)
Jan 10, 2022	5.560	5.560	5.470	5.525	368,086	-0.01(-0.27%)
Jan 07, 2022	5.510	5.550	5.450	5.540	188,701	+0.14(+2.59%)
Jan 06, 2022	5.450	5.450	5.340	5.400	231,598	+0.01(+0.19%)
Jan 05, 2022	5.320	5.510	5.320	5.390	112,897	-0.04(-0.74%)
Jan 04, 2022	5.420	5.440	5.390	5.430	119,670	+0.02(+0.43%)

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.