SVEAF.ST(SVEAF.ST)
SVEAF.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $30.30 | $31.50 | $30.25 | $30.25 | 135,122 |
| 8/26/2026 | $30.80 | $31.35 | $30.55 | $30.60 | 186,733 |
| 8/25/2026 | $31.50 | $31.50 | $30.60 | $30.85 | 196,660 |
| 8/24/2026 | $31.30 | $31.40 | $30.85 | $30.85 | 137,358 |
| 8/21/2026 | $30.05 | $31.75 | $30.05 | $31.35 | 197,266 |
| 8/20/2026 | $30.75 | $31.50 | $30.75 | $31.35 | 283,690 |
| 8/19/2026 | $31.25 | $31.50 | $30.70 | $31.00 | 344,479 |
| 8/18/2026 | $31.35 | $31.60 | $31.00 | $31.15 | 195,845 |
| 8/17/2026 | $32.25 | $32.25 | $31.10 | $31.40 | 173,809 |
| 8/14/2026 | $33.35 | $33.35 | $32.00 | $32.10 | 113,469 |
| 8/13/2026 | $33.05 | $33.15 | $32.40 | $32.75 | 178,962 |
| 8/12/2026 | $32.85 | $33.25 | $32.70 | $32.85 | 769,301 |
| 8/11/2026 | $31.85 | $33.40 | $31.85 | $32.80 | 652,750 |
| 8/10/2026 | $32.10 | $32.40 | $31.55 | $31.75 | 222,707 |
| 8/7/2026 | $32.10 | $32.50 | $31.90 | $32.10 | 395,940 |
| 8/6/2026 | $32.05 | $32.50 | $32.00 | $32.10 | 4.61M |
| 8/5/2026 | $33.30 | $33.35 | $32.05 | $32.05 | 324,384 |
| 8/4/2026 | $32.95 | $33.55 | $32.75 | $33.15 | 437,089 |
| 8/3/2026 | $32.40 | $33.10 | $32.40 | $33.00 | 622,878 |
| 7/31/2026 | $31.80 | $32.45 | $31.80 | $32.40 | 293,432 |
| 7/30/2026 | $31.60 | $32.00 | $31.60 | $32.00 | 326,400 |
| 7/29/2026 | $31.80 | $31.85 | $31.45 | $31.80 | 651,017 |
| 7/28/2026 | $31.15 | $31.80 | $31.15 | $31.70 | 338,643 |
| 7/27/2026 | $30.75 | $31.50 | $30.75 | $31.40 | 244,878 |
| 7/24/2026 | $30.25 | $30.60 | $29.95 | $30.60 | 261,151 |
| 7/23/2026 | $30.10 | $30.50 | $29.65 | $30.35 | 521,876 |
| 7/22/2026 | $28.90 | $29.75 | $28.60 | $29.70 | 1.72M |
| 7/21/2026 | $29.10 | $29.35 | $28.85 | $28.85 | 375,371 |
| 7/20/2026 | $29.70 | $29.80 | $29.05 | $29.10 | 247,180 |
| 7/17/2026 | $29.95 | $30.05 | $29.50 | $29.65 | 339,834 |
| 7/16/2026 | $31.60 | $31.60 | $29.65 | $29.95 | 720,995 |
| 7/15/2026 | $31.50 | $31.75 | $30.90 | $31.60 | 147,712 |
| 7/14/2026 | $31.00 | $31.30 | $30.40 | $31.20 | 137,704 |
| 7/13/2026 | $30.90 | $31.35 | $30.75 | $31.20 | 134,912 |
| 7/10/2026 | $30.40 | $31.60 | $30.40 | $31.10 | 246,704 |
| 7/9/2026 | $31.05 | $31.05 | $30.55 | $30.95 | 260,784 |
| 7/8/2026 | $32.05 | $32.10 | $30.45 | $30.75 | 250,985 |
| 7/7/2026 | $32.10 | $32.50 | $31.75 | $32.00 | 152,349 |
| 7/6/2026 | $32.35 | $32.90 | $31.75 | $31.85 | 186,785 |
| 7/3/2026 | $31.75 | $32.50 | $31.50 | $32.05 | 260,845 |
| 7/2/2026 | $30.00 | $32.00 | $30.00 | $31.50 | 631,587 |
| 7/1/2026 | $29.85 | $30.25 | $29.65 | $30.20 | 534,551 |
| 6/30/2026 | $29.70 | $30.10 | $29.60 | $29.90 | 211,567 |
| 6/29/2026 | $30.15 | $30.15 | $29.55 | $29.70 | 228,512 |
| 6/26/2026 | $30.10 | $30.55 | $29.75 | $30.10 | 370,550 |
| 6/25/2026 | $30.40 | $30.85 | $30.20 | $30.30 | 188,637 |
| 6/24/2026 | $30.00 | $30.50 | $29.70 | $30.40 | 178,764 |
| 6/23/2026 | $30.25 | $30.25 | $29.90 | $30.00 | 173,484 |
| 6/22/2026 | $30.25 | $30.45 | $29.85 | $30.25 | 313,768 |
| 6/18/2026 | $30.80 | $31.00 | $30.15 | $30.45 | 274,247 |
| 6/17/2026 | $30.55 | $31.30 | $30.55 | $30.90 | 302,225 |
| 6/16/2026 | $31.50 | $31.50 | $30.70 | $30.80 | 277,640 |
| 6/15/2026 | $31.45 | $32.00 | $31.15 | $31.15 | 183,530 |
| 6/12/2026 | $31.80 | $31.80 | $30.85 | $31.05 | 156,919 |
| 6/11/2026 | $31.35 | $31.65 | $31.00 | $31.00 | 170,716 |
| 6/10/2026 | $31.90 | $31.90 | $31.00 | $31.25 | 217,175 |
| 6/9/2026 | $31.35 | $31.70 | $31.05 | $31.10 | 189,699 |
| 6/8/2026 | $31.55 | $31.85 | $31.20 | $31.40 | 148,582 |
| 6/5/2026 | $31.75 | $32.40 | $31.55 | $31.60 | 165,801 |
| 6/4/2026 | $32.00 | $32.10 | $31.45 | $31.45 | 758,127 |
| 6/3/2026 | $32.80 | $32.90 | $31.75 | $31.85 | 203,867 |
| 6/2/2026 | $33.65 | $33.65 | $32.50 | $32.50 | 158,206 |
| 6/1/2026 | $34.50 | $34.55 | $32.80 | $32.85 | 169,845 |