SaveLend Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 7.580 | 7.580 | 7.200 | 7.400 | 7.400 | 118,484 |
| 2023-06-15 | 8.000 | 8.000 | 7.500 | 7.600 | 7.600 | 134,681 |
| 2023-06-14 | 8.280 | 8.280 | 7.700 | 8.000 | 8.000 | 85,015 |
| 2023-06-13 | 8.360 | 8.360 | 8.000 | 8.280 | 8.280 | 24,417 |
| 2023-06-12 | 8.220 | 8.500 | 7.640 | 8.500 | 8.500 | 72,839 |
| 2023-06-09 | 8.120 | 8.300 | 7.720 | 8.240 | 8.240 | 36,695 |
| 2023-06-08 | 7.400 | 8.500 | 7.400 | 8.120 | 8.120 | 70,402 |
| 2023-06-07 | 7.760 | 7.760 | 7.360 | 7.440 | 7.440 | 33,665 |
| 2023-06-05 | 7.760 | 7.760 | 7.200 | 7.760 | 7.760 | 9,347 |
| 2023-06-02 | 7.880 | 7.880 | 7.400 | 7.760 | 7.760 | 20,802 |
| 2023-06-01 | 7.440 | 7.700 | 7.360 | 7.500 | 7.500 | 9,359 |
| 2023-05-31 | 7.800 | 7.800 | 7.300 | 7.460 | 7.460 | 31,046 |
| 2023-05-30 | 7.440 | 7.800 | 7.300 | 7.780 | 7.780 | 36,935 |
| 2023-05-29 | 7.900 | 7.900 | 7.360 | 7.480 | 7.480 | 77,142 |
| 2023-05-26 | 7.900 | 7.900 | 7.680 | 7.900 | 7.900 | 10,500 |
| 2023-05-25 | 8.100 | 8.100 | 7.700 | 7.900 | 7.900 | 9,057 |
| 2023-05-24 | 7.620 | 7.920 | 7.500 | 7.920 | 7.920 | 75,104 |
| 2023-05-23 | 7.700 | 7.920 | 7.500 | 7.920 | 7.920 | 58,352 |
| 2023-05-22 | 7.880 | 7.960 | 7.520 | 7.620 | 7.620 | 71,495 |
| 2023-05-19 | 8.000 | 8.020 | 7.700 | 8.000 | 8.000 | 38,037 |
| 2023-05-17 | 8.080 | 8.280 | 7.840 | 8.000 | 8.000 | 70,379 |
| 2023-05-16 | 8.080 | 8.480 | 7.920 | 8.080 | 8.080 | 15,886 |
| 2023-05-15 | 8.060 | 8.200 | 7.900 | 8.080 | 8.080 | 16,387 |
| 2023-05-12 | 8.280 | 8.280 | 8.000 | 8.160 | 8.160 | 3,454 |
| 2023-05-11 | 8.120 | 8.380 | 8.000 | 8.000 | 8.000 | 36,405 |
| 2023-05-10 | 8.160 | 8.200 | 8.000 | 8.120 | 8.120 | 8,352 |
| 2023-05-09 | 8.100 | 8.200 | 7.980 | 8.160 | 8.160 | 24,265 |
| 2023-05-08 | 8.000 | 8.120 | 7.940 | 8.120 | 8.120 | 34,461 |
| 2023-05-05 | 8.240 | 8.240 | 7.980 | 8.180 | 8.180 | 27,456 |
| 2023-05-04 | 8.300 | 8.300 | 8.140 | 8.240 | 8.240 | 18,045 |
| 2023-05-03 | 8.280 | 8.700 | 8.160 | 8.240 | 8.240 | 36,506 |
| 2023-05-02 | 8.200 | 8.420 | 8.120 | 8.280 | 8.280 | 44,082 |
| 2023-04-28 | 8.300 | 8.500 | 8.200 | 8.460 | 8.460 | 24,673 |
| 2023-04-27 | 8.460 | 8.580 | 8.200 | 8.300 | 8.300 | 29,131 |
| 2023-04-26 | 8.680 | 8.680 | 8.440 | 8.460 | 8.460 | 8,952 |
| 2023-04-25 | 8.460 | 8.740 | 8.460 | 8.500 | 8.500 | 21,268 |
| 2023-04-24 | 8.560 | 8.620 | 8.440 | 8.480 | 8.480 | 17,751 |
| 2023-04-21 | 8.580 | 8.780 | 8.500 | 8.720 | 8.720 | 18,109 |
| 2023-04-20 | 8.740 | 8.780 | 8.480 | 8.600 | 8.600 | 28,530 |
| 2023-04-19 | 8.500 | 8.780 | 8.500 | 8.740 | 8.740 | 38,316 |
| 2023-04-18 | 8.560 | 8.700 | 8.440 | 8.520 | 8.520 | 13,506 |
| 2023-04-17 | 8.740 | 8.960 | 8.420 | 8.580 | 8.580 | 75,416 |
| 2023-04-14 | 8.620 | 8.860 | 8.420 | 8.740 | 8.740 | 12,816 |
| 2023-04-13 | 8.720 | 8.800 | 8.440 | 8.620 | 8.620 | 44,764 |
| 2023-04-12 | 8.700 | 8.980 | 8.560 | 8.740 | 8.740 | 11,326 |
| 2023-04-11 | 8.740 | 8.740 | 8.500 | 8.700 | 8.700 | 31,001 |
| 2023-04-06 | 8.660 | 8.960 | 8.580 | 8.740 | 8.740 | 19,610 |
| 2023-04-05 | 8.680 | 8.940 | 8.420 | 8.660 | 8.660 | 89,827 |
| 2023-04-04 | 8.860 | 8.960 | 8.620 | 8.680 | 8.680 | 152,907 |
| 2023-04-03 | 8.680 | 8.960 | 8.300 | 8.560 | 8.560 | 62,016 |
| 2023-03-31 | 8.400 | 8.550 | 8.140 | 8.450 | 8.450 | 30,586 |
| 2023-03-30 | 8.400 | 8.450 | 8.130 | 8.400 | 8.400 | 20,760 |
| 2023-03-29 | 8.400 | 8.550 | 8.100 | 8.400 | 8.400 | 3,822 |
| 2023-03-28 | 8.190 | 8.440 | 8.000 | 8.440 | 8.440 | 8,331 |
| 2023-03-27 | 8.200 | 8.490 | 8.050 | 8.200 | 8.200 | 24,370 |
| 2023-03-24 | 8.490 | 8.490 | 8.000 | 8.200 | 8.200 | 32,515 |
| 2023-03-23 | 8.110 | 8.490 | 8.110 | 8.490 | 8.490 | 14,609 |
| 2023-03-22 | 8.300 | 8.540 | 8.110 | 8.500 | 8.500 | 14,361 |
| 2023-03-21 | 8.440 | 8.660 | 8.100 | 8.300 | 8.300 | 39,091 |
| 2023-03-20 | 8.200 | 8.300 | 8.000 | 8.200 | 8.200 | 35,707 |
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.