SaveLend Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.700 | 3.810 | 3.500 | 3.790 | 3.790 | 117,232 |
| 2024-02-28 | 3.390 | 3.490 | 3.200 | 3.490 | 3.490 | 193,481 |
| 2024-02-27 | 3.300 | 3.490 | 3.120 | 3.360 | 3.360 | 176,312 |
| 2024-02-26 | 3.250 | 3.350 | 3.240 | 3.330 | 3.330 | 101,052 |
| 2024-02-23 | 3.400 | 3.400 | 3.150 | 3.250 | 3.250 | 57,843 |
| 2024-02-22 | 3.140 | 3.480 | 2.650 | 3.170 | 3.170 | 758,753 |
| 2024-02-21 | 3.990 | 4.100 | 3.830 | 4.070 | 4.070 | 24,869 |
| 2024-02-20 | 4.070 | 4.400 | 3.920 | 4.000 | 4.000 | 54,214 |
| 2024-02-19 | 3.960 | 4.070 | 3.830 | 4.070 | 4.070 | 51,824 |
| 2024-02-16 | 3.980 | 4.060 | 3.820 | 3.960 | 3.960 | 90,216 |
| 2024-02-15 | 4.140 | 4.140 | 3.880 | 3.970 | 3.970 | 142,630 |
| 2024-02-14 | 4.220 | 4.220 | 3.900 | 4.140 | 4.140 | 64,020 |
| 2024-02-13 | 4.140 | 4.280 | 4.080 | 4.150 | 4.150 | 23,262 |
| 2024-02-12 | 4.210 | 4.460 | 4.020 | 4.140 | 4.140 | 82,855 |
| 2024-02-09 | 4.680 | 4.680 | 4.000 | 4.210 | 4.210 | 356,636 |
| 2024-02-08 | 4.900 | 5.120 | 4.340 | 4.690 | 4.690 | 166,862 |
| 2024-02-07 | 5.160 | 5.160 | 4.880 | 4.900 | 4.900 | 43,274 |
| 2024-02-06 | 5.100 | 5.100 | 4.900 | 5.020 | 5.020 | 65,969 |
| 2024-02-05 | 5.180 | 5.200 | 4.990 | 5.140 | 5.140 | 26,235 |
| 2024-02-02 | 5.200 | 5.200 | 4.990 | 5.180 | 5.180 | 37,911 |
| 2024-02-01 | 5.180 | 5.200 | 5.000 | 5.200 | 5.200 | 34,919 |
| 2024-01-31 | 5.080 | 5.220 | 5.080 | 5.180 | 5.180 | 2,829 |
| 2024-01-30 | 5.240 | 5.240 | 5.060 | 5.200 | 5.200 | 68,857 |
| 2024-01-29 | 5.000 | 5.140 | 4.990 | 5.140 | 5.140 | 44,925 |
| 2024-01-26 | 5.260 | 5.260 | 4.980 | 5.000 | 5.000 | 81,817 |
| 2024-01-25 | 5.160 | 5.280 | 5.100 | 5.260 | 5.260 | 24,325 |
| 2024-01-24 | 5.200 | 5.220 | 5.040 | 5.160 | 5.160 | 15,204 |
| 2024-01-23 | 5.100 | 5.380 | 5.060 | 5.120 | 5.120 | 31,366 |
| 2024-01-22 | 5.300 | 5.300 | 5.120 | 5.200 | 5.200 | 14,696 |
| 2024-01-19 | 5.340 | 5.340 | 5.220 | 5.320 | 5.320 | 10,231 |
| 2024-01-18 | 5.400 | 5.440 | 5.300 | 5.340 | 5.340 | 11,592 |
| 2024-01-17 | 5.460 | 5.520 | 5.220 | 5.400 | 5.400 | 43,764 |
| 2024-01-16 | 5.540 | 5.780 | 5.320 | 5.460 | 5.460 | 14,953 |
| 2024-01-15 | 5.460 | 5.560 | 5.400 | 5.560 | 5.560 | 11,099 |
| 2024-01-12 | 5.800 | 5.880 | 5.560 | 5.680 | 5.680 | 15,830 |
| 2024-01-11 | 5.580 | 5.780 | 5.460 | 5.700 | 5.700 | 24,363 |
| 2024-01-10 | 5.520 | 5.600 | 5.420 | 5.580 | 5.580 | 5,886 |
| 2024-01-09 | 5.400 | 5.520 | 5.380 | 5.520 | 5.520 | 10,762 |
| 2024-01-08 | 5.480 | 5.520 | 5.440 | 5.500 | 5.500 | 9,211 |
| 2024-01-05 | 5.480 | 5.500 | 5.420 | 5.480 | 5.480 | 6,861 |
| 2024-01-04 | 5.500 | 5.500 | 5.300 | 5.420 | 5.420 | 33,273 |
| 2024-01-03 | 5.420 | 5.500 | 5.300 | 5.500 | 5.500 | 47,713 |
| 2024-01-02 | 5.800 | 5.800 | 5.300 | 5.460 | 5.460 | 80,148 |
| 2023-12-29 | 5.840 | 5.980 | 5.500 | 5.800 | 5.800 | 105,677 |
| 2023-12-28 | 5.340 | 5.840 | 5.340 | 5.820 | 5.820 | 96,923 |
| 2023-12-27 | 5.200 | 5.520 | 5.020 | 5.340 | 5.340 | 47,908 |
| 2023-12-22 | 5.180 | 5.580 | 5.180 | 5.220 | 5.220 | 102,973 |
| 2023-12-21 | 5.120 | 5.120 | 4.810 | 5.060 | 5.060 | 73,683 |
| 2023-12-20 | 5.180 | 5.340 | 5.020 | 5.140 | 5.140 | 21,134 |
| 2023-12-19 | 5.140 | 5.200 | 5.040 | 5.140 | 5.140 | 30,009 |
| 2023-12-18 | 5.200 | 5.420 | 5.120 | 5.140 | 5.140 | 44,179 |
| 2023-12-15 | 5.140 | 5.300 | 5.060 | 5.220 | 5.220 | 24,363 |
| 2023-12-14 | 5.260 | 5.260 | 5.040 | 5.140 | 5.140 | 51,510 |
| 2023-12-13 | 5.200 | 5.240 | 5.080 | 5.240 | 5.240 | 13,928 |
| 2023-12-12 | 5.260 | 5.300 | 5.000 | 5.080 | 5.080 | 5,982 |
| 2023-12-11 | 5.360 | 5.360 | 5.100 | 5.260 | 5.260 | 15,272 |
| 2023-12-08 | 5.340 | 5.340 | 5.180 | 5.280 | 5.280 | 20,115 |
| 2023-12-07 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 8,382 |
| 2023-12-06 | 5.160 | 5.400 | 5.140 | 5.200 | 5.200 | 25,854 |
| 2023-12-05 | 5.120 | 5.300 | 5.120 | 5.180 | 5.180 | 24,452 |
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.