SaveLend Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.150	2.200	2.110	2.200	2.200	63,183
2024-08-22	2.250	2.290	2.130	2.130	2.130	77,524
2024-08-21	2.230	2.400	2.130	2.250	2.250	134,270
2024-08-20	2.240	2.300	2.140	2.230	2.230	83,367
2024-08-19	2.080	2.230	2.080	2.230	2.230	11,519
2024-08-16	2.370	2.370	2.050	2.150	2.150	142,706
2024-08-15	2.230	2.380	2.160	2.270	2.270	48,784
2024-08-14	2.190	2.330	2.180	2.230	2.230	12,737
2024-08-13	2.220	2.220	2.120	2.200	2.200	8,853
2024-08-12	2.290	2.290	2.150	2.200	2.200	16,161
2024-08-09	2.330	2.330	2.210	2.250	2.250	129,083
2024-08-08	2.370	2.380	2.240	2.370	2.370	19,045
2024-08-07	2.350	2.410	2.200	2.370	2.370	39,327
2024-08-06	2.340	2.340	2.260	2.320	2.320	6,591
2024-08-05	2.380	2.380	2.210	2.340	2.340	50,075
2024-08-02	2.290	2.420	2.290	2.380	2.380	31,460
2024-08-01	2.400	2.500	2.330	2.380	2.380	97,766
2024-07-31	2.380	2.400	2.260	2.390	2.390	56,476
2024-07-30	2.400	2.420	2.370	2.370	2.370	18,729
2024-07-29	2.270	2.400	2.270	2.400	2.400	33,359
2024-07-26	2.360	2.440	2.290	2.380	2.380	64,181
2024-07-25	2.360	2.440	2.300	2.360	2.360	38,341
2024-07-24	2.400	2.480	2.320	2.370	2.370	118,572
2024-07-23	2.440	2.440	2.370	2.400	2.400	86,549
2024-07-22	2.500	2.570	2.440	2.440	2.440	43,253
2024-07-19	2.620	2.620	2.510	2.580	2.580	29,942
2024-07-18	2.590	2.590	2.500	2.590	2.590	3,003
2024-07-17	2.550	2.550	2.500	2.540	2.540	10,584
2024-07-16	2.510	2.680	2.510	2.560	2.560	10,508
2024-07-15	2.480	2.670	2.480	2.630	2.630	58,227
2024-07-12	2.490	2.550	2.430	2.480	2.480	14,865
2024-07-11	2.540	2.540	2.450	2.490	2.490	23,664
2024-07-10	2.490	2.580	2.450	2.500	2.500	5,545
2024-07-09	2.450	2.700	2.440	2.500	2.500	20,452
2024-07-08	2.560	2.640	2.460	2.460	2.460	25,954
2024-07-05	2.520	2.780	2.520	2.560	2.560	9,697
2024-07-04	2.510	2.710	2.450	2.600	2.600	67,612
2024-07-03	2.700	2.840	2.560	2.780	2.780	17,161
2024-07-02	2.600	2.700	2.480	2.700	2.700	33,444
2024-07-01	2.600	2.600	2.440	2.600	2.600	13,506
2024-06-28	2.320	2.500	2.320	2.490	2.490	12,918
2024-06-27	2.340	2.450	2.220	2.450	2.450	34,153
2024-06-26	2.380	2.550	2.300	2.440	2.440	25,870
2024-06-25	2.390	2.460	2.220	2.380	2.380	21,009
2024-06-24	2.460	2.500	2.220	2.300	2.300	98,618
2024-06-20	2.360	3.000	2.360	2.450	2.450	204,755
2024-06-19	2.370	2.370	2.250	2.350	2.350	4,885
2024-06-18	2.240	2.380	2.240	2.300	2.300	50,886
2024-06-17	2.290	2.300	2.200	2.240	2.240	34,972
2024-06-14	2.220	2.450	2.220	2.280	2.280	28,514
2024-06-13	2.310	2.370	2.300	2.310	2.310	5,417
2024-06-12	2.320	2.400	2.310	2.400	2.400	685
2024-06-11	2.320	2.430	2.310	2.410	2.410	48,532
2024-06-10	2.380	2.400	2.250	2.310	2.310	35,224
2024-06-07	2.170	2.380	2.070	2.380	2.380	73,165
2024-06-05	2.160	2.180	2.090	2.170	2.170	17,125
2024-06-04	2.110	2.190	2.060	2.070	2.070	48,616
2024-06-03	2.120	2.220	2.100	2.150	2.150	22,663
2024-05-31	2.120	2.180	2.110	2.130	2.130	15,238
2024-05-30	2.240	2.240	2.120	2.160	2.160	50,343

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.