SVENSKA HANDELSBANKEN $22.06

up +0.24


18/6/2013 03:18 PM  |  OTC : SVNLY  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

SVNLY historical data

Date Open High Low Close Volume
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
7/30/2012 17.54 17.60 17.28 17.28 46
7/27/2012 17.15 17.52 17.15 17.52 70
7/26/2012 16.92 17.15 16.86 17.15 63
7/25/2012 16.60 16.68 16.29 16.60 120
7/24/2012 16.75 16.75 16.19 16.30 4135
7/23/2012 16.35 16.92 16.26 16.80 1073
7/20/2012 16.80 17.02 16.80 17.01 37
7/19/2012 16.85 16.85 16.80 16.84 30
7/18/2012 16.80 16.80 16.80 16.80 2
7/17/2012 16.30 16.30 16.30 16.30 2
7/16/2012 17.20 17.20 17.20 17.20 17
7/13/2012 16.80 16.85 16.80 16.85 9
7/12/2012 16.50 16.54 16.50 16.54 5
7/11/2012 16.75 16.75 16.64 16.71 24
7/10/2012 16.60 16.60 16.31 16.59 46
7/9/2012 16.25 16.30 16.25 16.30 11
7/6/2012 16.00 16.00 16.00 16.00 2
7/5/2012 16.54 16.54 16.24 16.24 7
7/3/2012 16.55 16.86 16.55 16.86 16
7/2/2012 16.43 16.78 16.43 16.54 14
6/29/2012 16.22 16.55 16.22 16.32 64
6/28/2012 15.55 15.55 15.40 15.55 9
6/27/2012 15.60 15.84 15.55 15.55 12
6/26/2012 15.14 15.14 15.14 15.14 6
6/25/2012 15.44 15.44 15.19 15.44 10
6/22/2012 15.66 15.66 15.66 15.66 5
6/21/2012 15.85 15.85 15.40 15.72 26
6/20/2012 15.90 15.90 15.90 15.90 2
6/19/2012 15.75 15.75 15.59 15.59 15
6/18/2012 15.13 15.20 15.03 15.03 16
6/15/2012 15.23 15.38 15.12 15.38 20
6/14/2012 15.06 15.35 15.06 15.35 25
6/13/2012 15.04 15.21 15.04 15.21 11
6/12/2012 14.97 15.10 14.97 15.10 5
6/11/2012 15.07 15.07 14.63 14.63 14
6/8/2012 14.40 14.90 14.40 14.90 12
6/7/2012 14.82 14.85 14.80 14.85 23
6/6/2012 14.22 14.22 14.10 14.10 8
6/5/2012 14.21 14.23 14.21 14.23 26
6/4/2012 14.01 14.18 13.94 14.18 17
6/1/2012 13.88 13.98 13.88 13.98 9
5/31/2012 14.02 14.20 14.02 14.20 21
5/30/2012 14.20 14.21 14.20 14.21 14
5/29/2012 14.47 14.51 14.47 14.47 16
5/25/2012 14.46 14.47 14.40 14.40 16
5/24/2012 14.47 14.47 14.46 14.46 6
5/23/2012 14.38 14.42 14.38 14.42 24
5/22/2012 14.64 14.82 14.64 14.82 6
5/21/2012 14.22 14.28 14.22 14.28 10
5/18/2012 14.06 14.06 13.94 14.00 25
5/17/2012 14.90 15.00 14.84 14.85 61
5/16/2012 14.95 14.97 14.83 14.83 39
5/15/2012 15.04 15.04 14.83 14.83 12
5/14/2012 15.15 15.45 15.15 15.30 27
5/11/2012 15.68 15.80 15.68 15.80 10
5/10/2012 15.97 15.97 15.86 15.86 17
5/9/2012 15.67 15.67 15.67 15.67 4
5/8/2012 16.07 16.14 15.97 16.14 7
5/7/2012 16.25 16.25 16.25 16.25 15
5/4/2012 16.08 16.08 16.08 16.08 2
5/3/2012 16.30 16.30 16.30 16.30 16
5/2/2012 16.15 16.40 16.15 16.40 35
5/1/2012 16.50 16.50 16.50 16.50 18
4/30/2012 16.41 16.41 16.41 16.41 2
4/27/2012 16.05 16.05 16.05 16.05 0
4/26/2012 15.71 16.05 15.71 16.05 36
4/25/2012 15.92 16.05 15.90 16.05 30
4/24/2012 15.26 15.57 15.26 15.57 45
4/23/2012 15.02 15.23 15.02 15.23 21
4/20/2012 16.05 16.15 15.85 16.15 19
4/19/2012 15.69 15.69 15.69 15.69 6
4/18/2012 15.54 15.54 15.54 15.54 0
4/17/2012 15.54 15.54 15.54 15.54 0
4/16/2012 15.19 15.54 15.19 15.54 26
4/13/2012 15.03 15.25 15.03 15.25 13
4/12/2012 15.49 15.90 15.39 15.90 19
4/11/2012 15.10 15.20 15.10 15.20 16
4/10/2012 14.89 14.89 14.89 14.89 4
4/9/2012 15.06 15.16 15.04 15.16 20
Marketplace
Trading Center