SaveLend Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	8.050	8.450	8.020	8.200	8.200	13,625
2023-03-16	8.110	8.210	7.970	8.000	8.000	52,298
2023-03-15	8.500	8.670	8.100	8.100	8.100	10,337
2023-03-14	8.170	8.670	7.990	8.360	8.360	116,802
2023-03-13	8.550	8.550	8.000	8.180	8.180	92,786
2023-03-10	8.840	9.500	8.410	8.550	8.550	41,382
2023-03-09	8.870	9.000	8.530	8.740	8.740	38,810
2023-03-08	8.790	8.980	8.600	8.870	8.870	19,262
2023-03-07	8.860	8.990	8.700	8.790	8.790	30,803
2023-03-06	8.900	8.900	8.680	8.870	8.870	27,974
2023-03-03	9.130	9.130	8.880	9.000	9.000	26,472
2023-03-02	9.130	9.130	8.820	8.880	8.880	36,725
2023-03-01	9.100	9.440	9.010	9.130	9.130	43,743
2023-02-28	9.200	9.490	9.100	9.220	9.220	31,638
2023-02-27	9.150	9.750	9.150	9.200	9.200	60,597
2023-02-24	8.990	9.240	8.810	9.140	9.140	61,775
2023-02-23	9.000	9.370	8.990	8.990	8.990	40,930
2023-02-22	8.800	9.980	8.790	9.000	9.000	166,689
2023-02-21	8.450	8.800	8.400	8.790	8.790	13,413
2023-02-20	8.650	8.650	8.390	8.420	8.420	15,036
2023-02-17	8.400	8.680	8.300	8.650	8.650	17,509
2023-02-16	8.480	8.490	8.310	8.400	8.400	13,568
2023-02-15	8.300	8.500	8.300	8.480	8.480	24,120
2023-02-14	8.150	8.530	8.150	8.310	8.310	9,121
2023-02-13	8.170	8.170	8.100	8.150	8.150	19,896
2023-02-10	8.700	8.700	8.150	8.250	8.250	21,852
2023-02-09	8.480	8.780	8.350	8.530	8.530	21,152
2023-02-08	8.400	8.490	8.250	8.480	8.480	14,875
2023-02-07	8.190	8.420	8.190	8.400	8.400	22,851
2023-02-06	8.460	8.460	8.030	8.190	8.190	93,731
2023-02-03	8.290	8.480	8.170	8.480	8.480	22,811
2023-02-02	8.320	8.320	8.170	8.290	8.290	217,326
2023-02-01	8.300	8.360	8.130	8.320	8.320	8,075
2023-01-31	8.210	8.460	8.200	8.310	8.310	4,758
2023-01-30	8.550	8.550	8.200	8.200	8.200	15,118
2023-01-27	8.210	8.600	8.210	8.550	8.550	33,516
2023-01-26	8.350	8.500	8.210	8.410	8.410	15,295
2023-01-25	8.670	8.670	8.250	8.300	8.300	34,396
2023-01-24	8.700	8.700	8.350	8.560	8.560	65,643
2023-01-23	8.670	8.830	8.620	8.790	8.790	16,693
2023-01-20	8.690	8.890	8.600	8.660	8.660	46,491
2023-01-19	8.700	8.750	8.380	8.700	8.700	19,915
2023-01-18	8.920	8.970	8.500	8.550	8.550	34,808
2023-01-17	8.700	8.970	8.700	8.800	8.800	29,372
2023-01-16	8.530	9.000	8.530	8.760	8.760	68,414
2023-01-13	8.780	8.950	8.440	8.530	8.530	54,770
2023-01-12	8.800	8.800	8.600	8.780	8.780	7,901
2023-01-11	8.750	8.890	8.620	8.800	8.800	20,292
2023-01-10	8.710	8.950	8.700	8.750	8.750	38,438
2023-01-09	8.830	8.930	8.710	8.710	8.710	11,737
2023-01-05	8.920	8.920	8.600	8.830	8.830	4,254
2023-01-04	8.870	8.970	8.510	8.920	8.920	3,943
2023-01-03	8.650	8.850	8.470	8.820	8.820	12,521
2023-01-02	8.720	8.720	8.510	8.650	8.650	13,125
2022-12-30	8.500	8.590	8.400	8.590	8.590	21,431
2022-12-29	8.490	8.860	8.200	8.610	8.610	19,736
2022-12-28	8.590	8.600	8.390	8.500	8.500	39,187
2022-12-27	9.000	9.000	8.550	8.600	8.600	37,764
2022-12-23	8.300	8.990	8.300	8.940	8.940	12,051
2022-12-22	8.680	8.970	8.400	8.590	8.590	13,014

← NewerPage 16 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.