AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the MLCX Grains Index - Total Return Historical Stock Prices

(ETF)
GRU 
$4.4201
*  
0.0199
0.45%
Get GRU Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading GRU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 4.4201 4.4001 4.4201 2,505
04/29/2016 4.441 4.441 4.44 4.44 1,596
04/28/2016 4.3745 4.3745 4.3745 4.3745 00
04/27/2016 4.3896 4.3896 4.354 4.3745 650
04/26/2016 4.4199 4.4199 4.4199 4.4199 200
04/25/2016 4.3 4.4 4.3 4.337 6,716
04/22/2016 4.418 4.418 4.25 4.25 485
04/21/2016 4.56 4.56 4.4405 4.4405 422
04/20/2016 4.38 4.5399 4.38 4.51 4,428
04/19/2016 4.29 4.3599 4.29 4.3599 3,600
04/18/2016 4.22 4.29 4.22 4.29 1,321
04/15/2016 4.19 4.2319 4.19 4.2319 1,323
04/14/2016 4.18 4.184 4.18 4.184 2,701
04/13/2016 4.18 4.19 4.18 4.18 900
04/12/2016 4.05 4.05 4.05 4.05 280
04/11/2016 4.018 4.0189 4 4 3,000
04/08/2016 4.055 4.055 4.05 4.05 1,680
04/07/2016 4.06 4.06 4.06 4.06 100
04/06/2016 4.04 4.0799 4.04 4.0799 3,032
04/05/2016 4.07 4.071 4.07 4.07 1,130
04/04/2016 4.08 4.08 4.08 4.08 147
04/01/2016 4.06 4.06 4.05 4.05 4,905
03/31/2016 4.14 4.14 4.05 4.06 570
03/30/2016 4.19 4.19 4.09 4.09 730
03/29/2016 4.165 4.17 4.16 4.17 1,545
03/28/2016 4.15 4.15 4.15 4.15 102
03/24/2016 4.1 4.1 4.1 4.1 100
03/23/2016 4.11 4.11 4.1 4.1 700
03/22/2016 4.12 4.1232 4.12 4.1232 1,100
03/21/2016 4.146 4.146 4.1 4.1189 3,900
03/18/2016 4.08 4.081 4.0701 4.0701 1,200
03/17/2016 4.085 4.085 4.08 4.08 200
03/16/2016 4.114 4.13 4.11 4.114 13,100
03/15/2016 4.16 4.17 4.16 4.17 2,280
03/14/2016 4.15 4.15 4.15 4.15 111
03/11/2016 4.1599 4.1599 4.12 4.12 626
03/10/2016 4.105 4.105 4.1 4.1 5,000
03/09/2016 4.07 4.0997 4.07 4.07 1,027
03/08/2016 4.0689 4.08 4.0689 4.08 200
03/07/2016 4.0701 4.08 4.07 4.0704 3,823
03/04/2016 4.077 4.077 4.0496 4.0496 3,510
03/03/2016 4.02 4.02 3.98 3.98 3,350
03/02/2016 3.98 3.9898 3.97 3.97 3,074
03/01/2016 3.98 3.98 3.98 3.98 273
02/29/2016 4.009 4.009 3.97 3.97 800
02/26/2016 4.039 4.039 3.96 3.98 5,300
02/25/2016 4.03 4.0452 4 4 1,850
02/24/2016 4.024 4.045 4 4.0398 17,713
02/23/2016 4.08 4.1095 4.06 4.07 1,500
02/22/2016 4.11 4.11 4.09 4.09 350
02/19/2016 4.15 4.15 4.1 4.1 1,500
02/18/2016 4.146 4.146 4.1 4.105 4,814
02/17/2016 4.13 4.13 4.13 4.13 1,100
02/16/2016 4.09 4.09 4.09 4.09 600
02/12/2016 4.05 4.05 4.05 4.05 102
02/11/2016 4.06 4.07 4.06 4.06 1,300
02/10/2016 4.0601 4.072 3.9713 4.0501 188,380
02/09/2016 4.06 4.06 4.06 4.06 1,290
02/08/2016 4.1522 4.1522 4.1522 4.1522 00
02/05/2016 4.1522 4.1522 4.1522 4.1522 00
02/04/2016 4.2 4.2 4.1522 4.1522 1,500
02/03/2016 4.2113 4.2113 4.2113 4.2113 295
02/02/2016 4.17 4.222 4.17 4.222 1,000
02/01/2016 4.236 4.236 4.236 4.236 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?