Svenska Handels ADR (OP: SVNLY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	6.370	6.410	6.300	6.370	52,894	-0.04(-0.62%)
May 27, 2016		6.410	6.410	6.410	0	-0.05(-0.77%)
May 26, 2016	6.450	6.490	6.400	6.460	69,229	+0.12(+1.89%)
May 25, 2016	6.330	6.410	6.330	6.340	60,281	+0.09(+1.44%)
May 24, 2016	6.160	6.260	6.160	6.250	208,476	+0.12(+2.04%)
May 23, 2016	6.130	6.150	6.070	6.125	877,547	-0.04(-0.65%)
May 20, 2016	6.155	6.200	6.140	6.165	90,688	+0.05(+0.90%)
May 19, 2016	6.160	6.160	6.070	6.110	50,668	+0.00(+0.00%)
May 18, 2016	6.090	6.200	6.070	6.110	69,239	-0.00(-0.08%)
May 17, 2016	6.130	6.170	6.090	6.115	67,949	-0.03(-0.49%)
May 16, 2016	6.120	6.180	6.110	6.145	62,142	+0.08(+1.40%)
May 13, 2016	6.122	6.133	6.030	6.060	58,119	-0.06(-0.98%)
May 12, 2016	6.210	6.220	6.090	6.120	58,254	-0.14(-2.24%)
May 11, 2016	6.255	6.370	6.230	6.260	74,026	-0.09(-1.42%)
May 10, 2016	6.355	6.380	6.290	6.350	70,771	+0.03(+0.47%)
May 09, 2016	6.365	6.380	6.309	6.320	38,790	+0.11(+1.77%)
May 06, 2016	6.190	6.210	6.180	6.210	55,251	-0.03(-0.48%)
May 05, 2016	6.290	6.310	6.220	6.240	59,031	-0.04(-0.64%)
May 04, 2016	6.330	6.330	6.230	6.280	68,400	-0.12(-1.88%)
May 03, 2016	6.430	6.430	6.360	6.400	62,803	-0.20(-3.03%)
May 02, 2016	6.560	6.600	6.544	6.600	47,445	+0.00(+0.00%)
Apr 29, 2016	6.680	6.710	6.600	6.600	50,769	-0.08(-1.20%)
Apr 28, 2016	6.655	6.720	6.640	6.680	80,368	-0.06(-0.89%)
Apr 27, 2016	6.670	6.740	6.670	6.740	32,952	+0.13(+1.97%)
Apr 26, 2016	6.643	6.650	6.610	6.610	34,556	+0.08(+1.15%)
Apr 25, 2016	6.500	6.570	6.490	6.535	43,737	-0.04(-0.53%)
Apr 22, 2016	6.550	6.610	6.530	6.570	74,946	-0.09(-1.35%)
Apr 21, 2016	6.765	6.765	6.660	6.660	50,634	+0.14(+2.15%)
Apr 20, 2016	6.520	6.580	6.500	6.520	133,134	+0.14(+2.19%)
Apr 19, 2016	6.400	6.402	6.360	6.380	54,736	+0.09(+1.43%)
Apr 18, 2016	6.250	6.300	6.240	6.290	89,831	+0.04(+0.64%)
Apr 15, 2016	6.260	6.280	6.233	6.250	1,493,155	+0.00(+0.00%)
Apr 14, 2016	6.420	6.420	6.230	6.250	4,047,213	-0.15(-2.34%)
Apr 13, 2016	6.350	6.400	6.310	6.400	95,270	+0.20(+3.23%)
Apr 12, 2016	6.162	6.210	6.110	6.200	70,758	+0.06(+0.98%)
Apr 11, 2016	6.195	6.240	6.140	6.140	70,786	+0.06(+0.99%)
Apr 08, 2016	6.086	6.170	6.050	6.080	87,512	+0.11(+1.84%)
Apr 07, 2016	6.055	6.067	5.950	5.970	68,398	-0.20(-3.24%)
Apr 06, 2016	6.130	6.200	6.100	6.170	60,933	+0.05(+0.82%)
Apr 05, 2016	6.130	6.162	6.100	6.120	74,044	-0.21(-3.32%)
Apr 04, 2016	6.340	6.383	6.280	6.330	56,772	+0.09(+1.44%)
Apr 01, 2016	6.230	6.270	6.200	6.240	36,925	-0.07(-1.11%)
Mar 31, 2016	6.390	6.390	6.290	6.310	39,924	-0.02(-0.32%)
Mar 30, 2016	6.340	6.400	6.320	6.330	66,194	+0.04(+0.56%)
Mar 29, 2016	6.180	6.310	6.170	6.295	76,090	+0.08(+1.21%)
Mar 28, 2016	6.500	6.500	6.100	6.220	83,388	+0.01(+0.24%)
Mar 24, 2016		6.205	6.205	6.205	0	-0.03(-0.40%)
Mar 23, 2016	6.336	6.340	6.220	6.230	60,135	-0.27(-4.15%)
Mar 22, 2016	6.450	6.800	6.433	6.500	77,839	-0.00(-0.08%)
Mar 21, 2016	6.515	6.532	6.484	6.505	52,607	-0.04(-0.54%)
Mar 18, 2016	6.500	6.720	6.500	6.540	65,750	-0.03(-0.38%)
Mar 17, 2016	6.460	6.580	6.440	6.565	73,739	-0.04(-0.68%)
Mar 16, 2016	6.490	6.490	6.410	6.610	146,970	-0.32(-4.62%)
Mar 15, 2016	6.930	7.150	6.840	6.930	88,578	-0.03(-0.43%)
Mar 14, 2016	6.940	7.000	6.910	6.960	79,169	-0.07(-1.00%)
Mar 11, 2016	6.900	7.030	6.900	7.030	73,872	+0.18(+2.63%)
Mar 10, 2016	6.795	6.930	6.670	6.850	49,788	+0.24(+3.63%)
Mar 09, 2016	6.550	6.630	6.510	6.610	60,198	+0.17(+2.56%)
Mar 08, 2016	6.460	6.490	6.420	6.445	114,915	+0.10(+1.50%)
Mar 07, 2016	6.250	6.360	6.250	6.350	1,035,454	-0.01(-0.16%)
Mar 04, 2016	6.320	6.375	6.320	6.360	151,787	+0.04(+0.63%)
Mar 03, 2016	6.220	6.570	6.220	6.320	85,061	+0.05(+0.80%)
Mar 02, 2016	6.234	6.500	6.170	6.270	85,706	-0.10(-1.49%)

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.