Svenska Handels ADR (OP: SVNLY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	21.76	21.77	21.47	21.50	6,528	-0.56(-2.54%)
May 30, 2013	21.92	22.12	21.92	22.06	13,194	+0.22(+1.01%)
May 29, 2013	21.89	21.94	21.78	21.84	7,859	-0.18(-0.82%)
May 28, 2013	22.35	22.35	21.96	22.02	11,644	+0.15(+0.69%)
May 24, 2013	21.66	21.87	21.60	21.87	7,466	-0.21(-0.95%)
May 23, 2013	21.88	22.13	21.84	22.08	8,563	-0.51(-2.26%)
May 22, 2013	22.84	23.00	22.50	22.59	12,032	-0.27(-1.18%)
May 21, 2013	22.55	22.94	22.49	22.86	4,922	+0.16(+0.70%)
May 20, 2013	22.49	22.70	22.45	22.70	9,131	+0.11(+0.49%)
May 17, 2013	22.34	22.69	22.34	22.59	11,245	+0.43(+1.93%)
May 16, 2013	22.25	22.34	22.16	22.16	5,304	-0.01(-0.04%)
May 15, 2013	22.07	22.29	22.07	22.17	15,330	-0.14(-0.63%)
May 13, 2013	22.28	22.32	22.22	22.31	8,713	-0.15(-0.67%)
May 10, 2013	22.32	22.46	22.28	22.46	10,869	-0.30(-1.32%)
May 09, 2013	22.96	22.96	22.55	22.76	11,571	-0.27(-1.17%)
May 08, 2013	23.00	23.08	22.96	23.03	8,025	+0.25(+1.10%)
May 07, 2013	22.81	22.81	22.66	22.78	7,711	+0.22(+0.98%)
May 06, 2013	22.47	22.60	22.45	22.56	17,492	-0.10(-0.44%)
May 03, 2013	22.71	22.74	22.62	22.66	11,747	-0.05(-0.22%)
May 02, 2013	22.61	22.76	22.54	22.71	10,924	+0.01(+0.04%)
May 01, 2013	23.14	23.14	22.66	22.70	5,733	+0.00(+0.00%)
Apr 30, 2013	22.62	22.80	22.62	22.70	8,028	-0.07(-0.31%)
Apr 29, 2013	22.56	22.82	22.53	22.77	6,867	+0.34(+1.54%)
Apr 26, 2013	22.39	22.49	21.94	22.43	7,550	+0.48(+2.21%)
Apr 25, 2013	21.95	22.04	21.90	21.94	19,804	+0.66(+3.10%)
Apr 24, 2013	21.12	21.36	21.10	21.28	10,104	+0.67(+3.23%)
Apr 23, 2013	20.53	20.65	20.45	20.61	15,286	+0.06(+0.32%)
Apr 22, 2013	20.44	20.55	20.39	20.55	14,311	+0.20(+0.98%)
Apr 19, 2013	20.35	20.43	20.27	20.35	20,797	+0.11(+0.55%)
Apr 18, 2013	20.37	20.37	20.17	20.24	10,213	-0.32(-1.56%)
Apr 17, 2013	21.14	21.17	20.42	20.56	66,393	-1.41(-6.42%)
Apr 16, 2013	21.88	22.00	21.78	21.97	12,138	+0.30(+1.38%)
Apr 15, 2013	21.85	21.96	21.67	21.67	25,576	-0.40(-1.81%)
Apr 12, 2013	22.05	22.07	21.96	22.07	6,348	-0.03(-0.14%)
Apr 11, 2013	22.05	22.17	22.05	22.10	16,502	+0.13(+0.59%)
Apr 10, 2013	21.93	22.07	21.87	21.97	13,799	+0.40(+1.84%)
Apr 09, 2013	21.40	21.61	21.32	21.57	5,245	+0.18(+0.83%)
Apr 08, 2013	21.36	21.44	21.29	21.39	20,417	-0.14(-0.63%)
Apr 05, 2013	21.25	21.56	21.25	21.53	16,501	+0.16(+0.75%)
Apr 04, 2013	21.31	21.39	21.14	21.37	13,498	-0.16(-0.74%)
Apr 03, 2013	21.50	21.59	21.47	21.53	9,414	-0.20(-0.92%)
Apr 02, 2013	21.67	21.83	21.65	21.73	9,461	+0.41(+1.92%)
Apr 01, 2013	21.36	21.36	21.25	21.32	18,966	-0.10(-0.47%)
Mar 28, 2013	21.32	21.46	21.29	21.42	17,195	+0.22(+1.04%)
Mar 27, 2013	21.01	21.22	21.01	21.20	10,855	-0.01(-0.05%)
Mar 26, 2013	21.28	21.30	21.12	21.21	16,288	-0.13(-0.61%)
Mar 25, 2013	21.46	21.49	21.25	21.34	12,819	-0.07(-0.33%)
Mar 22, 2013	21.24	21.45	21.20	21.41	14,255	+0.29(+1.37%)
Mar 21, 2013	21.27	21.27	21.06	21.12	25,398	-1.48(-6.55%)
Mar 20, 2013	22.31	22.60	22.27	22.60	34,687	+0.59(+2.68%)
Mar 19, 2013	22.12	22.14	21.88	22.01	27,997	+0.01(+0.05%)
Mar 18, 2013	21.96	22.16	21.96	22.00	66,430	-0.30(-1.35%)
Mar 15, 2013	22.11	22.30	22.09	22.30	12,334	+0.40(+1.83%)
Mar 14, 2013	21.77	21.95	21.74	21.90	12,710	+0.14(+0.64%)
Mar 13, 2013	21.75	21.79	21.64	21.76	13,687	-0.28(-1.27%)
Mar 12, 2013	22.14	22.17	22.01	22.04	93,980	-0.02(-0.09%)
Mar 11, 2013	21.89	22.06	21.89	22.06	13,316	+0.06(+0.27%)
Mar 08, 2013	21.94	22.00	21.83	22.00	95,091	+0.17(+0.78%)
Mar 07, 2013	21.74	21.84	21.72	21.83	18,447	+0.18(+0.83%)
Mar 06, 2013	22.00	22.00	21.65	21.65	27,716	-0.55(-2.48%)
Mar 05, 2013	22.23	22.33	22.19	22.20	18,299	-0.08(-0.36%)
Mar 04, 2013	22.04	22.28	22.04	22.28	8,166	+0.38(+1.74%)

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.