SaveLend Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	6.340	6.340	6.120	6.300	6.300	7,762
2023-09-08	6.160	6.340	6.100	6.340	6.340	30,528
2023-09-07	6.360	6.360	6.060	6.080	6.080	37,658
2023-09-06	6.480	6.480	6.220	6.340	6.340	17,180
2023-09-05	6.600	6.600	6.260	6.500	6.500	39,221
2023-09-04	6.960	6.960	6.540	6.600	6.600	11,795
2023-09-01	6.900	6.960	6.400	6.960	6.960	12,423
2023-08-31	6.580	6.960	6.400	6.920	6.920	40,535
2023-08-30	6.180	6.580	6.160	6.520	6.520	47,201
2023-08-29	6.360	6.360	6.140	6.280	6.280	5,979
2023-08-28	6.360	6.380	6.120	6.240	6.240	21,571
2023-08-25	6.260	6.400	6.200	6.360	6.360	15,243
2023-08-24	6.380	6.500	6.140	6.260	6.260	20,950
2023-08-23	6.500	6.600	6.400	6.460	6.460	13,271
2023-08-22	6.520	6.700	6.440	6.500	6.500	9,441
2023-08-21	6.600	6.920	6.500	6.520	6.520	23,167
2023-08-18	6.500	6.960	6.500	6.920	6.920	53,029
2023-08-17	6.780	6.780	6.300	6.500	6.500	129,030
2023-08-16	6.380	6.800	5.620	6.780	6.780	358,244
2023-08-15	7.320	7.360	7.100	7.300	7.300	30,348
2023-08-14	7.020	7.340	7.020	7.320	7.320	27,542
2023-08-11	7.220	7.280	7.000	7.120	7.120	23,281
2023-08-10	7.020	7.280	7.000	7.200	7.200	18,920
2023-08-09	7.060	7.140	7.000	7.020	7.020	10,208
2023-08-08	7.000	7.140	7.000	7.100	7.100	9,381
2023-08-07	7.100	7.100	6.900	7.100	7.100	21,798
2023-08-04	7.100	7.160	6.980	7.080	7.080	11,509
2023-08-03	7.240	7.240	6.960	7.140	7.140	10,214
2023-08-02	7.180	7.280	7.120	7.180	7.180	6,076
2023-08-01	7.180	7.180	7.100	7.180	7.180	4,098
2023-07-31	7.160	7.200	7.060	7.200	7.200	7,168
2023-07-28	7.240	7.240	7.080	7.160	7.160	4,811
2023-07-27	7.120	7.300	6.960	7.240	7.240	8,003
2023-07-26	7.080	7.120	6.980	7.120	7.120	9,497
2023-07-25	7.080	7.140	6.940	7.080	7.080	17,402
2023-07-24	7.060	7.340	7.020	7.080	7.080	14,939
2023-07-21	6.900	7.400	6.860	7.280	7.280	31,093
2023-07-20	7.120	7.280	7.120	7.200	7.200	4,091
2023-07-19	7.360	7.360	6.900	7.120	7.120	24,384
2023-07-18	7.180	7.380	6.960	7.200	7.200	25,666
2023-07-17	7.200	7.440	7.040	7.180	7.180	9,481
2023-07-14	7.140	7.400	6.980	7.200	7.200	80,766
2023-07-13	7.240	7.360	7.000	7.260	7.260	51,277
2023-07-12	7.460	7.460	7.200	7.400	7.400	16,688
2023-07-11	7.400	7.480	7.180	7.480	7.480	2,295
2023-07-10	7.300	7.460	7.280	7.400	7.400	7,962
2023-07-07	7.480	7.500	7.200	7.460	7.460	18,204
2023-07-06	7.460	7.500	7.300	7.420	7.420	10,540
2023-07-05	7.460	7.560	7.320	7.460	7.460	23,118
2023-07-04	7.440	7.440	7.340	7.400	7.400	7,744
2023-07-03	7.440	7.960	7.300	7.440	7.440	21,235
2023-06-30	7.440	7.800	7.400	7.440	7.440	24,449
2023-06-29	7.500	7.600	7.400	7.440	7.440	3,996
2023-06-28	7.320	7.640	7.320	7.500	7.500	11,460
2023-06-27	7.220	7.600	7.220	7.500	7.500	9,070
2023-06-26	7.660	7.660	7.340	7.420	7.420	10,112
2023-06-22	7.480	7.640	7.260	7.600	7.600	21,500
2023-06-21	7.240	7.480	7.180	7.480	7.480	11,636
2023-06-20	7.200	7.560	7.200	7.440	7.440	6,676
2023-06-19	7.400	7.800	7.280	7.520	7.520	51,810

← NewerPage 14 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.