SVENSKA HANDELSBANKEN $22.59

up +0.43


17/5/2013 04:17 PM  |  OTC : SVNLY  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

SVNLY historical data

Date Open High Low Close Volume
12/21/2012 17.76 17.88 17.66 17.66 99
12/20/2012 17.80 17.99 17.80 17.89 107
12/19/2012 17.76 17.78 17.65 17.68 39
12/18/2012 17.53 17.63 17.53 17.54 99
12/17/2012 17.49 17.63 17.46 17.60 50
12/14/2012 17.55 17.65 17.52 17.65 46
12/13/2012 17.55 17.60 17.43 17.43 56
12/12/2012 17.78 17.91 17.68 17.78 120
12/11/2012 17.82 17.93 17.76 17.76 45
12/10/2012 17.75 17.85 17.69 17.69 20
12/7/2012 17.91 17.93 17.79 17.80 51
12/6/2012 18.01 18.05 17.91 18.05 86
12/5/2012 17.99 18.21 17.99 18.19 110
12/4/2012 17.97 18.04 17.95 18.03 64
12/3/2012 18.01 18.01 17.77 17.89 87
11/30/2012 17.85 17.85 17.68 17.82 49
11/29/2012 17.65 17.82 17.65 17.76 37
11/28/2012 17.29 17.65 17.26 17.54 64
11/27/2012 17.28 17.50 17.24 17.50 75
11/26/2012 17.42 17.54 17.36 17.54 77
11/23/2012 17.26 17.51 17.26 17.51 43
11/21/2012 16.98 17.04 16.85 17.01 96
11/20/2012 16.96 16.99 16.82 16.97 154
11/19/2012 17.06 17.21 17.03 17.21 197
11/16/2012 16.72 16.94 16.65 16.81 60
11/15/2012 16.97 17.11 16.88 17.01 36
11/14/2012 17.04 17.22 17.04 17.22 45
11/13/2012 17.29 17.36 17.18 17.26 36
11/12/2012 17.36 17.36 17.19 17.22 358
11/9/2012 17.22 17.50 17.22 17.23 172
11/8/2012 17.47 17.54 17.36 17.54 86
11/7/2012 17.48 17.64 17.48 17.64 50
11/6/2012 17.55 17.79 17.52 17.60 54
11/5/2012 17.21 17.41 17.21 17.35 124
11/2/2012 17.22 17.22 17.12 17.16 56
11/1/2012 17.10 17.16 17.00 17.14 58
10/31/2012 17.15 17.30 16.94 16.94 69
10/26/2012 17.17 17.27 17.17 17.26 55
10/25/2012 17.22 17.24 17.12 17.24 43
10/24/2012 17.31 17.34 17.14 17.20 28
10/23/2012 17.12 17.29 17.08 17.15 73
10/22/2012 17.77 17.82 17.50 17.60 85
10/19/2012 17.90 17.90 17.55 17.63 88
10/18/2012 18.18 18.36 18.15 18.24 64
10/17/2012 18.15 18.24 18.08 18.15 51
10/16/2012 18.32 18.35 18.21 18.35 44
10/15/2012 18.02 18.18 17.94 18.18 110
10/12/2012 17.92 17.92 17.75 17.88 60
10/11/2012 18.00 18.11 17.96 17.96 78
10/10/2012 18.10 18.17 17.97 18.17 116
10/9/2012 18.47 18.47 18.20 18.20 92
10/8/2012 18.53 18.83 18.47 18.78 31
10/5/2012 18.93 19.09 18.64 18.86 26
10/4/2012 18.47 18.84 18.47 18.83 119
10/3/2012 18.46 18.55 18.25 18.50 72
10/2/2012 19.06 19.06 18.82 18.83 33
10/1/2012 18.81 19.14 18.71 18.82 115
9/28/2012 18.80 19.07 18.66 18.83 120
9/27/2012 18.95 19.23 18.94 19.22 42
9/26/2012 18.60 18.78 18.44 18.57 126
9/25/2012 18.83 19.14 18.61 18.86 48
9/24/2012 18.48 18.74 18.45 18.66 65
9/21/2012 18.58 18.75 18.47 18.58 74
9/20/2012 18.43 18.79 18.43 18.70 53
9/19/2012 18.39 18.82 18.39 18.70 439
9/18/2012 18.22 18.44 18.12 18.37 125
9/17/2012 18.41 18.58 18.22 18.50 222
9/14/2012 18.39 18.64 18.30 18.46 120
9/13/2012 18.05 18.52 18.00 18.52 129
9/12/2012 18.15 18.35 17.98 18.19 90
9/11/2012 17.70 17.98 17.69 17.84 87
9/10/2012 17.60 17.74 17.48 17.48 90
9/7/2012 17.65 17.89 17.61 17.80 209
9/6/2012 17.45 17.51 17.35 17.40 138
9/5/2012 17.30 17.30 17.05 17.05 71
9/4/2012 17.22 17.30 17.12 17.24 87
8/31/2012 17.45 17.72 17.35 17.68 55
8/30/2012 17.25 17.35 17.25 17.35 37
8/29/2012 17.50 17.50 17.25 17.49 73
8/28/2012 17.75 17.75 17.40 17.40 38
8/27/2012 17.95 18.04 17.70 18.04 42
8/24/2012 17.61 18.05 17.61 18.02 90
8/23/2012 17.46 17.83 17.46 17.76 110
8/22/2012 17.70 17.75 17.46 17.65 124
8/21/2012 18.05 18.10 17.96 18.07 31
8/20/2012 17.80 17.90 17.71 17.71 98
8/17/2012 17.89 18.15 17.80 17.93 27
8/16/2012 17.88 17.98 17.75 17.95 44
8/15/2012 17.80 18.09 17.78 18.09 95
8/14/2012 18.10 18.13 17.97 18.09 104
8/13/2012 18.10 18.15 18.06 18.15 65
8/10/2012 18.20 18.30 18.18 18.29 35
8/9/2012 18.05 18.30 18.01 18.29 65
8/8/2012 18.01 18.34 17.98 18.32 34
8/7/2012 17.78 18.00 17.75 18.00 41
8/6/2012 18.00 18.10 17.85 17.87 50
8/3/2012 18.05 18.34 17.95 18.34 85
8/2/2012 17.70 17.75 17.70 17.75 94
8/1/2012 17.60 17.75 17.45 17.70 195
7/31/2012 17.55 17.72 17.55 17.62 50
Marketplace
Trading Center