SaveLend Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	8.500	8.680	8.420	8.590	8.590	21,243
2022-12-20	8.710	9.010	8.500	8.500	8.500	23,106
2022-12-19	8.830	8.830	8.510	8.710	8.710	20,264
2022-12-16	9.100	9.200	8.830	8.830	8.830	18,680
2022-12-15	9.370	9.370	9.050	9.100	9.100	17,749
2022-12-14	9.240	9.600	9.100	9.370	9.370	76,373
2022-12-13	9.020	9.580	9.010	9.240	9.240	4,326
2022-12-12	9.590	9.590	9.000	9.060	9.060	85,735
2022-12-09	9.500	9.590	9.430	9.500	9.500	10,617
2022-12-08	9.590	9.750	9.280	9.500	9.500	33,343
2022-12-07	9.310	9.980	9.020	9.590	9.590	49,953
2022-12-06	9.350	9.640	9.150	9.310	9.310	51,609
2022-12-05	9.390	9.440	9.140	9.350	9.350	21,861
2022-12-02	9.700	9.700	9.200	9.390	9.390	2,417
2022-12-01	9.400	9.400	8.860	9.270	9.270	24,081
2022-11-30	9.400	9.520	9.080	9.250	9.250	47,831
2022-11-29	8.980	9.720	8.980	9.400	9.400	70,327
2022-11-28	8.740	9.590	8.600	8.980	8.980	29,591
2022-11-25	8.600	9.100	8.600	8.740	8.740	77,124
2022-11-24	8.870	8.880	8.510	8.600	8.600	38,544
2022-11-23	9.330	9.460	9.000	9.000	9.000	6,040
2022-11-22	9.200	9.470	9.010	9.330	9.330	3,557
2022-11-21	9.430	9.490	9.000	9.200	9.200	5,653
2022-11-18	9.100	9.490	8.700	9.430	9.430	25,763
2022-11-17	9.010	9.580	9.010	9.100	9.100	23,274
2022-11-16	9.610	9.880	9.000	9.590	9.590	78,704
2022-11-15	8.500	9.800	8.500	9.500	9.500	83,673
2022-11-14	8.650	8.900	8.330	8.500	8.500	46,538
2022-11-11	8.900	8.900	8.420	8.650	8.650	39,183
2022-11-10	8.500	9.090	8.500	8.900	8.900	33,603
2022-11-09	8.650	8.740	8.400	8.400	8.400	26,630
2022-11-08	8.550	8.860	8.420	8.650	8.650	14,747
2022-11-07	8.610	8.860	8.550	8.550	8.550	25,483
2022-11-04	8.880	8.880	8.510	8.610	8.610	4,195
2022-11-03	8.800	8.900	8.500	8.880	8.880	12,895
2022-11-02	8.570	8.890	8.190	8.790	8.790	19,090
2022-11-01	9.280	9.280	7.900	8.570	8.570	322,317
2022-10-31	9.090	9.950	8.590	9.280	9.280	220,063
2022-10-28	8.400	8.400	8.010	8.320	8.320	23,851
2022-10-27	8.400	8.400	8.200	8.300	8.300	5,424
2022-10-26	8.160	8.400	8.000	8.200	8.200	46,300
2022-10-25	8.340	8.340	8.080	8.160	8.160	5,632
2022-10-24	8.300	8.300	8.100	8.200	8.200	9,135
2022-10-21	8.270	8.360	8.270	8.300	8.300	5,108
2022-10-20	8.200	8.390	8.050	8.270	8.270	9,840
2022-10-19	8.460	8.530	8.200	8.200	8.200	9,415
2022-10-18	8.700	8.700	8.110	8.460	8.460	4,953
2022-10-17	8.230	8.390	8.060	8.220	8.220	13,147
2022-10-14	8.550	8.550	8.120	8.230	8.230	16,303
2022-10-13	8.360	8.500	8.180	8.320	8.320	7,058
2022-10-12	8.360	8.360	8.100	8.350	8.350	25,393
2022-10-11	8.550	8.550	8.210	8.360	8.360	1,815
2022-10-10	8.580	8.990	8.220	8.550	8.550	12,980
2022-10-07	8.680	8.740	8.300	8.580	8.580	32,535
2022-10-06	8.850	8.850	8.600	8.680	8.680	34,588
2022-10-05	9.010	9.250	8.700	8.900	8.900	54,968
2022-10-04	9.120	9.200	8.800	9.010	9.010	73,938
2022-10-03	8.990	9.460	8.800	9.120	9.120	46,117
2022-09-30	9.840	9.850	8.830	8.990	8.990	78,551
2022-09-29	9.900	9.970	9.490	9.840	9.840	81,744

← NewerPage 17 of 22 · 1,262 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.