SaveLend Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.220 | 2.240 | 2.200 | 2.240 | 2.240 | 2,744 |
| 2024-05-28 | 2.200 | 2.240 | 2.110 | 2.220 | 2.220 | 29,833 |
| 2024-05-27 | 2.200 | 2.310 | 2.150 | 2.250 | 2.250 | 17,488 |
| 2024-05-24 | 2.200 | 2.200 | 2.130 | 2.140 | 2.140 | 27,689 |
| 2024-05-23 | 2.160 | 2.220 | 2.140 | 2.150 | 2.150 | 21,988 |
| 2024-05-22 | 2.220 | 2.290 | 2.160 | 2.270 | 2.270 | 8,612 |
| 2024-05-21 | 2.390 | 2.390 | 2.200 | 2.220 | 2.220 | 50,308 |
| 2024-05-20 | 2.410 | 2.710 | 2.400 | 2.400 | 2.400 | 69,599 |
| 2024-05-17 | 2.160 | 2.550 | 2.010 | 2.400 | 2.400 | 129,738 |
| 2024-05-16 | 2.480 | 2.500 | 2.000 | 2.160 | 2.160 | 536,003 |
| 2024-05-15 | 2.850 | 3.000 | 2.600 | 2.660 | 2.660 | 156,445 |
| 2024-05-14 | 2.990 | 2.990 | 2.650 | 2.930 | 2.930 | 147,386 |
| 2024-05-13 | 2.990 | 3.190 | 2.460 | 3.010 | 3.010 | 70,250 |
| 2024-05-10 | 3.010 | 3.270 | 2.800 | 3.000 | 3.000 | 190,210 |
| 2024-05-08 | 3.320 | 3.460 | 2.900 | 3.020 | 3.020 | 241,013 |
| 2024-05-07 | 3.420 | 3.460 | 3.230 | 3.330 | 3.330 | 49,805 |
| 2024-05-06 | 3.570 | 3.770 | 3.450 | 3.570 | 3.570 | 27,077 |
| 2024-05-03 | 3.630 | 3.730 | 3.510 | 3.510 | 3.510 | 15,397 |
| 2024-05-02 | 3.510 | 4.060 | 3.510 | 3.680 | 3.680 | 22,155 |
| 2024-04-30 | 3.400 | 3.870 | 3.400 | 3.510 | 3.510 | 12,365 |
| 2024-04-29 | 3.600 | 3.600 | 3.200 | 3.400 | 3.400 | 119,718 |
| 2024-04-26 | 3.780 | 3.780 | 3.600 | 3.600 | 3.600 | 5,005 |
| 2024-04-25 | 3.880 | 3.880 | 3.540 | 3.640 | 3.640 | 21,326 |
| 2024-04-24 | 3.870 | 3.870 | 3.590 | 3.600 | 3.600 | 4,519 |
| 2024-04-23 | 3.740 | 3.740 | 3.620 | 3.620 | 3.620 | 30,899 |
| 2024-04-22 | 3.580 | 3.710 | 3.580 | 3.690 | 3.690 | 23,274 |
| 2024-04-19 | 3.550 | 3.680 | 3.540 | 3.630 | 3.630 | 7,982 |
| 2024-04-18 | 3.720 | 3.780 | 3.600 | 3.650 | 3.650 | 13,031 |
| 2024-04-17 | 3.690 | 3.920 | 3.650 | 3.720 | 3.720 | 30,895 |
| 2024-04-16 | 3.980 | 4.050 | 3.570 | 3.700 | 3.700 | 61,004 |
| 2024-04-15 | 4.060 | 4.060 | 3.750 | 3.990 | 3.990 | 8,160 |
| 2024-04-12 | 3.820 | 4.200 | 3.750 | 4.060 | 4.060 | 4,049 |
| 2024-04-11 | 3.910 | 3.910 | 3.770 | 3.830 | 3.830 | 3,629 |
| 2024-04-10 | 3.980 | 4.060 | 3.760 | 3.870 | 3.870 | 18,170 |
| 2024-04-09 | 3.960 | 4.080 | 3.790 | 4.060 | 4.060 | 11,595 |
| 2024-04-08 | 3.930 | 4.030 | 3.710 | 3.980 | 3.980 | 18,199 |
| 2024-04-05 | 3.700 | 4.200 | 3.700 | 3.950 | 3.950 | 42,191 |
| 2024-04-04 | 3.820 | 3.820 | 3.740 | 3.810 | 3.810 | 13,662 |
| 2024-04-03 | 3.870 | 3.870 | 3.750 | 3.830 | 3.830 | 45,137 |
| 2024-04-02 | 3.790 | 4.180 | 3.740 | 3.890 | 3.890 | 58,912 |
| 2024-03-28 | 3.800 | 3.800 | 3.570 | 3.790 | 3.790 | 43,232 |
| 2024-03-27 | 3.670 | 3.870 | 3.660 | 3.680 | 3.680 | 15,046 |
| 2024-03-26 | 3.910 | 3.960 | 3.620 | 3.660 | 3.660 | 48,507 |
| 2024-03-25 | 3.660 | 3.660 | 3.510 | 3.580 | 3.580 | 32,955 |
| 2024-03-22 | 3.600 | 3.890 | 3.520 | 3.670 | 3.670 | 52,110 |
| 2024-03-21 | 3.520 | 3.600 | 3.500 | 3.600 | 3.600 | 25,464 |
| 2024-03-20 | 3.690 | 3.690 | 3.500 | 3.520 | 3.520 | 54,683 |
| 2024-03-19 | 3.590 | 3.690 | 3.500 | 3.500 | 3.500 | 19,538 |
| 2024-03-18 | 3.600 | 3.600 | 3.500 | 3.590 | 3.590 | 32,028 |
| 2024-03-15 | 3.720 | 3.720 | 3.560 | 3.620 | 3.620 | 38,644 |
| 2024-03-14 | 3.610 | 3.740 | 3.570 | 3.720 | 3.720 | 16,501 |
| 2024-03-13 | 3.770 | 3.770 | 3.530 | 3.710 | 3.710 | 54,948 |
| 2024-03-12 | 3.680 | 3.840 | 3.630 | 3.770 | 3.770 | 45,713 |
| 2024-03-11 | 3.680 | 3.850 | 3.650 | 3.680 | 3.680 | 21,229 |
| 2024-03-08 | 3.690 | 3.880 | 3.530 | 3.680 | 3.680 | 30,892 |
| 2024-03-07 | 3.980 | 4.000 | 3.240 | 3.650 | 3.650 | 41,048 |
| 2024-03-06 | 3.990 | 4.200 | 3.790 | 3.980 | 3.980 | 58,630 |
| 2024-03-05 | 3.960 | 4.070 | 3.900 | 3.980 | 3.980 | 38,484 |
| 2024-03-04 | 3.910 | 3.960 | 3.750 | 3.960 | 3.960 | 12,674 |
| 2024-03-01 | 3.820 | 3.990 | 3.790 | 3.910 | 3.910 | 51,398 |
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.