Svenska Handels ADR (OP: SVNLY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.970	5.060	4.970	5.000	224,802	-0.05(-0.99%)
Mar 27, 2024	5.110	5.110	5.030	5.050	79,252	-0.20(-3.76%)
Mar 26, 2024	5.270	5.270	5.220	5.247	111,970	+0.14(+2.69%)
Mar 25, 2024	5.115	5.150	5.080	5.110	305,692	-0.01(-0.20%)
Mar 22, 2024	5.230	5.230	5.080	5.120	75,545	-0.13(-2.48%)
Mar 21, 2024	5.150	5.300	5.150	5.250	149,293	-0.59(-10.10%)
Mar 20, 2024	5.810	5.920	5.740	5.840	92,637	+0.00(+0.00%)
Mar 19, 2024	5.720	5.850	5.720	5.840	112,373	+0.14(+2.46%)
Mar 18, 2024	5.800	5.800	5.690	5.700	106,696	-0.07(-1.21%)
Mar 15, 2024	5.780	5.790	5.735	5.770	54,242	-0.15(-2.53%)
Mar 14, 2024	5.975	5.975	5.900	5.920	44,263	-0.03(-0.50%)
Mar 13, 2024	5.910	6.000	5.910	5.950	51,968	-0.05(-0.80%)
Mar 12, 2024	5.970	6.000	5.960	5.998	62,374	+0.06(+0.98%)
Mar 11, 2024	5.912	5.950	5.895	5.940	67,468	-0.04(-0.67%)
Mar 08, 2024	5.980	5.990	5.930	5.980	144,378	+0.07(+1.18%)
Mar 07, 2024	5.910	5.930	5.888	5.910	106,214	+0.03(+0.51%)
Mar 06, 2024	5.880	5.920	5.870	5.880	78,915	+0.04(+0.68%)
Mar 05, 2024	5.960	5.960	5.840	5.840	52,135	-0.12(-2.06%)
Mar 04, 2024	6.000	6.010	5.963	5.963	80,158	-0.04(-0.62%)
Mar 01, 2024	5.980	6.000	5.960	6.000	69,501	+0.09(+1.52%)
Feb 29, 2024	5.940	5.960	5.885	5.910	227,691	+0.00(+0.00%)
Feb 28, 2024	5.920	5.930	5.890	5.910	60,202	+0.05(+0.85%)
Feb 27, 2024	5.858	5.880	5.850	5.860	52,102	+0.00(+0.00%)
Feb 26, 2024	5.852	5.875	5.840	5.860	69,227	+0.04(+0.69%)
Feb 23, 2024	5.860	5.869	5.810	5.820	37,285	-0.04(-0.68%)
Feb 22, 2024	5.830	5.890	5.830	5.860	74,210	-0.06(-1.01%)
Feb 21, 2024	5.910	5.920	5.880	5.920	52,223	-0.01(-0.17%)
Feb 20, 2024	5.940	5.960	5.920	5.930	54,299	+0.11(+1.89%)
Feb 16, 2024	5.800	5.850	5.790	5.820	58,857	+0.01(+0.17%)
Feb 15, 2024	5.780	5.820	5.760	5.810	52,274	+0.07(+1.22%)
Feb 14, 2024	5.720	5.740	5.700	5.740	107,644	+0.02(+0.35%)
Feb 13, 2024	5.790	5.790	5.700	5.720	54,384	-0.03(-0.44%)
Feb 12, 2024	5.702	5.750	5.680	5.745	326,379	+0.04(+0.79%)
Feb 09, 2024	5.710	5.720	5.670	5.700	63,546	+0.10(+1.79%)
Feb 08, 2024	5.635	5.650	5.530	5.600	232,727	-0.05(-0.88%)
Feb 07, 2024	5.660	5.670	5.625	5.650	171,668	+0.33(+6.20%)
Feb 06, 2024	5.280	5.370	5.280	5.320	151,262	+0.12(+2.21%)
Feb 05, 2024	5.220	5.220	5.138	5.205	128,085	-0.12(-2.16%)
Feb 02, 2024	5.300	5.340	5.280	5.320	82,626	-0.02(-0.37%)
Feb 01, 2024	5.335	5.340	5.280	5.340	87,827	+0.02(+0.38%)
Jan 31, 2024	5.410	5.415	5.320	5.320	54,395	-0.09(-1.75%)
Jan 30, 2024	5.400	5.420	5.380	5.415	57,020	+0.04(+0.84%)
Jan 29, 2024	5.350	5.400	5.340	5.370	47,065	-0.06(-1.10%)
Jan 26, 2024	5.400	5.442	5.400	5.430	53,355	-0.05(-0.91%)
Jan 25, 2024	5.420	5.490	5.401	5.480	49,300	+0.26(+4.98%)
Jan 24, 2024	5.270	5.281	5.220	5.220	37,617	+0.04(+0.77%)
Jan 23, 2024	5.200	5.210	5.157	5.180	83,568	-0.01(-0.19%)
Jan 22, 2024	5.240	5.250	5.190	5.190	69,800	+0.07(+1.37%)
Jan 19, 2024	5.090	5.120	5.075	5.120	41,793	+0.01(+0.20%)
Jan 18, 2024	5.140	5.140	5.080	5.110	175,847	+0.01(+0.20%)
Jan 17, 2024	5.070	5.100	5.060	5.100	78,973	+0.01(+0.29%)
Jan 16, 2024	5.120	5.120	5.070	5.085	414,194	-0.25(-4.76%)
Jan 12, 2024	5.380	5.380	5.310	5.339	135,770	+0.06(+1.12%)
Jan 11, 2024	5.350	5.350	5.250	5.280	1,017,822	-0.03(-0.56%)
Jan 10, 2024	5.285	5.330	5.268	5.310	1,774,694	+0.01(+0.19%)
Jan 09, 2024	5.252	5.300	5.252	5.300	883,026	-0.04(-0.75%)
Jan 08, 2024	5.350	5.400	5.310	5.340	1,901,463	-0.05(-1.02%)
Jan 05, 2024	5.450	5.590	5.360	5.395	3,387,978	+0.02(+0.47%)
Jan 04, 2024	5.350	5.396	5.330	5.370	1,407,747	+0.14(+2.68%)
Jan 03, 2024	5.240	5.240	5.190	5.230	411,674	-0.10(-1.95%)

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.