SaveLend Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 5.240 | 5.240 | 5.120 | 5.120 | 5.120 | 18,901 |
| 2023-12-01 | 5.280 | 5.280 | 5.180 | 5.240 | 5.240 | 8,859 |
| 2023-11-30 | 5.200 | 5.260 | 5.160 | 5.260 | 5.260 | 5,719 |
| 2023-11-29 | 5.300 | 5.300 | 5.200 | 5.280 | 5.280 | 26,056 |
| 2023-11-28 | 5.280 | 5.340 | 5.220 | 5.300 | 5.300 | 31,673 |
| 2023-11-27 | 5.240 | 5.260 | 5.200 | 5.260 | 5.260 | 7,924 |
| 2023-11-24 | 5.200 | 5.280 | 5.140 | 5.240 | 5.240 | 18,852 |
| 2023-11-23 | 5.140 | 5.240 | 5.100 | 5.200 | 5.200 | 34,350 |
| 2023-11-22 | 5.140 | 5.180 | 5.060 | 5.140 | 5.140 | 8,184 |
| 2023-11-21 | 5.240 | 5.240 | 5.000 | 5.160 | 5.160 | 6,834 |
| 2023-11-20 | 5.200 | 5.420 | 5.180 | 5.240 | 5.240 | 6,513 |
| 2023-11-17 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 14,594 |
| 2023-11-16 | 5.440 | 5.440 | 5.200 | 5.300 | 5.300 | 38,055 |
| 2023-11-15 | 5.480 | 5.760 | 5.220 | 5.440 | 5.440 | 160,549 |
| 2023-11-14 | 5.360 | 5.460 | 5.260 | 5.460 | 5.460 | 15,466 |
| 2023-11-13 | 5.260 | 5.360 | 5.260 | 5.320 | 5.320 | 5,553 |
| 2023-11-10 | 5.200 | 5.400 | 5.180 | 5.280 | 5.280 | 1,507 |
| 2023-11-09 | 5.300 | 5.320 | 5.160 | 5.200 | 5.200 | 12,191 |
| 2023-11-08 | 5.420 | 5.440 | 5.300 | 5.320 | 5.320 | 3,487 |
| 2023-11-07 | 5.440 | 5.460 | 5.300 | 5.420 | 5.420 | 5,530 |
| 2023-11-06 | 5.260 | 5.460 | 5.260 | 5.400 | 5.400 | 20,830 |
| 2023-11-03 | 5.360 | 5.360 | 5.240 | 5.260 | 5.260 | 2,506 |
| 2023-11-02 | 5.440 | 5.500 | 5.360 | 5.360 | 5.360 | 910 |
| 2023-11-01 | 5.300 | 5.320 | 5.200 | 5.300 | 5.300 | 26,876 |
| 2023-10-31 | 5.140 | 5.300 | 5.140 | 5.260 | 5.260 | 7,711 |
| 2023-10-30 | 5.200 | 5.360 | 5.000 | 5.120 | 5.120 | 25,720 |
| 2023-10-27 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 14,826 |
| 2023-10-26 | 5.480 | 5.480 | 5.040 | 5.380 | 5.380 | 19,875 |
| 2023-10-25 | 5.460 | 5.520 | 5.320 | 5.480 | 5.480 | 2,919 |
| 2023-10-24 | 5.180 | 5.520 | 5.080 | 5.480 | 5.480 | 12,399 |
| 2023-10-23 | 5.280 | 5.280 | 5.080 | 5.180 | 5.180 | 6,307 |
| 2023-10-20 | 5.360 | 5.360 | 5.040 | 5.280 | 5.280 | 1,451 |
| 2023-10-19 | 5.280 | 5.340 | 5.080 | 5.240 | 5.240 | 842 |
| 2023-10-18 | 5.380 | 5.380 | 5.180 | 5.280 | 5.280 | 3,216 |
| 2023-10-17 | 5.200 | 5.280 | 5.020 | 5.280 | 5.280 | 8,673 |
| 2023-10-16 | 5.280 | 5.380 | 5.200 | 5.200 | 5.200 | 12,255 |
| 2023-10-13 | 5.380 | 5.380 | 5.200 | 5.280 | 5.280 | 32,911 |
| 2023-10-12 | 5.400 | 5.540 | 5.260 | 5.380 | 5.380 | 30,571 |
| 2023-10-11 | 5.620 | 5.640 | 5.240 | 5.240 | 5.240 | 18,303 |
| 2023-10-10 | 5.480 | 5.640 | 5.360 | 5.600 | 5.600 | 38,958 |
| 2023-10-09 | 5.460 | 5.500 | 5.300 | 5.480 | 5.480 | 7,806 |
| 2023-10-06 | 5.540 | 5.540 | 5.240 | 5.460 | 5.460 | 17,539 |
| 2023-10-05 | 5.580 | 5.580 | 5.320 | 5.540 | 5.540 | 12,056 |
| 2023-10-04 | 5.340 | 5.600 | 5.320 | 5.580 | 5.580 | 11,480 |
| 2023-10-03 | 5.600 | 5.600 | 5.320 | 5.340 | 5.340 | 17,638 |
| 2023-10-02 | 5.420 | 5.600 | 5.400 | 5.600 | 5.600 | 9,407 |
| 2023-09-29 | 5.360 | 5.460 | 5.300 | 5.440 | 5.440 | 7,049 |
| 2023-09-28 | 5.600 | 5.600 | 5.300 | 5.500 | 5.500 | 40,435 |
| 2023-09-27 | 5.500 | 5.760 | 5.360 | 5.600 | 5.600 | 14,944 |
| 2023-09-26 | 5.720 | 5.720 | 5.320 | 5.640 | 5.640 | 111,818 |
| 2023-09-25 | 5.820 | 5.820 | 5.500 | 5.720 | 5.720 | 10,588 |
| 2023-09-22 | 5.840 | 5.840 | 5.620 | 5.820 | 5.820 | 29,840 |
| 2023-09-21 | 5.840 | 5.980 | 5.720 | 5.840 | 5.840 | 46,509 |
| 2023-09-20 | 5.860 | 5.960 | 5.740 | 5.860 | 5.860 | 54,944 |
| 2023-09-19 | 5.900 | 5.900 | 5.760 | 5.860 | 5.860 | 62,758 |
| 2023-09-18 | 6.040 | 6.200 | 5.920 | 5.960 | 5.960 | 30,909 |
| 2023-09-15 | 6.160 | 6.240 | 6.020 | 6.060 | 6.060 | 33,744 |
| 2023-09-14 | 6.160 | 6.280 | 6.000 | 6.060 | 6.060 | 13,174 |
| 2023-09-13 | 6.160 | 6.320 | 5.700 | 6.160 | 6.160 | 37,056 |
| 2023-09-12 | 6.300 | 6.300 | 6.080 | 6.160 | 6.160 | 25,194 |
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.