Svenska Handels ADR (OP: SVNLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	4.145	4.170	4.120	4.170	355,393	+0.09(+2.21%)
Jun 29, 2023	4.080	4.110	4.060	4.080	82,878	-0.01(-0.24%)
Jun 28, 2023	4.100	4.100	4.040	4.090	161,049	-0.03(-0.73%)
Jun 27, 2023	4.050	4.120	4.050	4.120	372,556	+0.02(+0.49%)
Jun 26, 2023	4.085	4.120	4.070	4.100	304,271	+0.02(+0.49%)
Jun 23, 2023	4.040	4.090	4.030	4.080	162,750	-0.02(-0.40%)
Jun 22, 2023	4.090	4.120	4.090	4.096	215,272	-0.22(-5.17%)
Jun 21, 2023	4.230	4.330	4.230	4.320	441,770	+0.11(+2.61%)
Jun 20, 2023	4.220	4.240	4.200	4.210	1,156,901	-0.04(-0.82%)
Jun 16, 2023	4.280	4.300	4.240	4.245	795,569	+0.07(+1.68%)
Jun 15, 2023	4.160	4.180	4.130	4.175	1,142,327	+0.05(+1.33%)
Jun 14, 2023	4.186	4.186	4.090	4.120	769,242	-0.06(-1.44%)
Jun 13, 2023	4.180	4.200	4.150	4.180	792,917	+0.07(+1.70%)
Jun 12, 2023	4.130	4.160	4.090	4.110	250,158	-0.09(-2.24%)
Jun 09, 2023	4.193	4.250	4.190	4.204	251,745	+0.05(+1.30%)
Jun 08, 2023	4.150	4.160	4.120	4.150	172,647	+0.03(+0.73%)
Jun 07, 2023	4.155	4.160	4.110	4.120	99,701	+0.06(+1.48%)
Jun 06, 2023	4.020	4.140	4.020	4.060	181,544	-0.01(-0.25%)
Jun 05, 2023	4.050	4.096	4.050	4.070	209,371	-0.07(-1.69%)
Jun 02, 2023	4.070	4.140	4.070	4.140	118,708	+0.11(+2.73%)
Jun 01, 2023	3.970	4.030	3.950	4.030	1,203,299	+0.13(+3.33%)
May 31, 2023	3.935	3.935	3.870	3.900	721,785	-0.02(-0.51%)
May 30, 2023	3.970	3.970	3.910	3.920	514,896	-0.10(-2.49%)
May 26, 2023	4.000	4.030	4.000	4.020	190,217	+0.04(+1.01%)
May 25, 2023	4.010	4.025	3.970	3.980	580,081	-0.06(-1.49%)
May 24, 2023	4.075	4.075	4.020	4.040	146,696	-0.08(-1.94%)
May 23, 2023	4.160	4.165	4.120	4.120	295,139	+0.02(+0.49%)
May 22, 2023	4.110	4.150	4.090	4.100	388,493	+0.02(+0.42%)
May 19, 2023	4.105	4.120	4.080	4.083	102,640	+0.03(+0.81%)
May 18, 2023	4.080	4.080	4.020	4.050	285,217	-0.05(-1.22%)
May 17, 2023	4.084	4.120	4.075	4.100	161,616	-0.01(-0.24%)
May 16, 2023	4.140	4.140	4.090	4.110	194,408	-0.10(-2.38%)
May 15, 2023	4.150	4.210	4.148	4.210	299,952	+0.08(+1.94%)
May 12, 2023	4.160	4.180	4.110	4.130	190,116	+0.02(+0.49%)
May 11, 2023	4.105	4.135	4.080	4.110	589,082	-0.03(-0.72%)
May 10, 2023	4.170	4.175	4.110	4.140	130,967	-0.04(-1.08%)
May 09, 2023	4.210	4.210	4.160	4.185	260,469	-0.10(-2.22%)
May 08, 2023	4.280	4.300	4.269	4.280	458,304	+0.02(+0.47%)
May 05, 2023	4.250	4.300	4.220	4.260	399,432	+0.08(+1.91%)
May 04, 2023	4.180	4.208	4.150	4.180	543,611	-0.02(-0.48%)
May 03, 2023	4.250	4.251	4.200	4.200	217,298	+0.00(+0.00%)
May 02, 2023	4.300	4.300	4.170	4.200	103,437	-0.16(-3.56%)
May 01, 2023	4.405	4.440	4.320	4.355	92,851	-0.01(-0.23%)
Apr 28, 2023	4.340	4.390	4.340	4.365	497,630	-0.13(-3.00%)
Apr 27, 2023	4.475	4.510	4.450	4.500	329,117	+0.05(+1.24%)
Apr 26, 2023	4.440	4.490	4.410	4.445	62,194	-0.08(-1.88%)
Apr 25, 2023	4.595	4.595	4.520	4.530	440,148	-0.10(-2.16%)
Apr 24, 2023	4.610	4.640	4.600	4.630	445,891	+0.08(+1.76%)
Apr 21, 2023	4.560	4.570	4.520	4.550	146,802	+0.00(+0.00%)
Apr 20, 2023	4.550	4.580	4.550	4.550	173,449	+0.04(+0.89%)
Apr 19, 2023	4.500	4.540	4.500	4.510	433,144	+0.00(+0.11%)
Apr 18, 2023	4.500	4.520	4.480	4.505	285,197	+0.04(+0.78%)
Apr 17, 2023	4.480	4.480	4.440	4.470	745,249	+0.00(+0.00%)
Apr 14, 2023	4.500	4.520	4.450	4.470	182,378	+0.11(+2.52%)
Apr 13, 2023	4.310	4.370	4.310	4.360	175,863	+0.04(+0.93%)
Apr 12, 2023	4.350	4.355	4.300	4.320	219,684	+0.04(+0.93%)
Apr 11, 2023	4.280	4.310	4.260	4.280	279,791	+0.07(+1.66%)
Apr 10, 2023	4.110	4.240	4.110	4.210	381,630	-0.07(-1.64%)
Apr 06, 2023	4.225	4.280	4.200	4.280	239,371	+0.08(+1.90%)
Apr 05, 2023	4.200	4.210	4.170	4.200	192,237	-0.11(-2.55%)
Apr 04, 2023	4.330	4.350	4.265	4.310	2,096,011	+0.04(+0.94%)

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.