SaveLend Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 9.860 | 10.200 | 9.300 | 9.980 | 9.980 | 79,022 |
| 2022-09-27 | 9.890 | 9.980 | 9.500 | 9.860 | 9.860 | 1,033,180 |
| 2022-09-26 | 9.700 | 9.890 | 9.700 | 9.890 | 9.890 | 46,377 |
| 2022-09-23 | 9.850 | 9.990 | 9.000 | 9.700 | 9.700 | 38,820 |
| 2022-09-22 | 10.180 | 10.180 | 9.040 | 9.850 | 9.850 | 57,717 |
| 2022-09-21 | 9.890 | 11.800 | 9.890 | 10.180 | 10.180 | 106,939 |
| 2022-09-20 | 9.930 | 9.930 | 9.700 | 9.870 | 9.870 | 52,528 |
| 2022-09-19 | 9.660 | 9.940 | 9.210 | 9.480 | 9.480 | 106,808 |
| 2022-09-16 | 9.030 | 9.660 | 9.030 | 9.660 | 9.660 | 62,635 |
| 2022-09-15 | 9.320 | 9.490 | 9.170 | 9.170 | 9.170 | 49,670 |
| 2022-09-14 | 9.150 | 9.490 | 9.010 | 9.170 | 9.170 | 19,501 |
| 2022-09-13 | 9.140 | 9.340 | 9.130 | 9.150 | 9.150 | 19,977 |
| 2022-09-12 | 9.000 | 9.500 | 9.000 | 9.350 | 9.350 | 41,194 |
| 2022-09-09 | 9.270 | 9.270 | 9.000 | 9.000 | 9.000 | 16,108 |
| 2022-09-08 | 9.260 | 9.300 | 9.220 | 9.270 | 9.270 | 21,239 |
| 2022-09-07 | 9.000 | 9.260 | 9.000 | 9.240 | 9.240 | 30,263 |
| 2022-09-06 | 8.750 | 9.260 | 8.370 | 9.000 | 9.000 | 138,466 |
| 2022-09-05 | 8.350 | 8.830 | 8.200 | 8.750 | 8.750 | 60,189 |
| 2022-09-02 | 8.300 | 8.400 | 8.200 | 8.350 | 8.350 | 29,248 |
| 2022-09-01 | 8.330 | 8.450 | 8.000 | 8.300 | 8.300 | 56,932 |
| 2022-08-31 | 8.070 | 8.370 | 7.720 | 8.330 | 8.330 | 27,259 |
| 2022-08-30 | 8.380 | 8.380 | 8.060 | 8.130 | 8.130 | 18,788 |
| 2022-08-29 | 8.300 | 8.500 | 8.120 | 8.200 | 8.200 | 20,938 |
| 2022-08-26 | 8.470 | 8.470 | 8.000 | 8.300 | 8.300 | 22,361 |
| 2022-08-25 | 8.100 | 8.500 | 8.100 | 8.340 | 8.340 | 55,895 |
| 2022-08-24 | 8.080 | 8.140 | 8.000 | 8.100 | 8.100 | 5,042 |
| 2022-08-23 | 7.900 | 8.090 | 7.760 | 8.080 | 8.080 | 23,783 |
| 2022-08-22 | 7.710 | 8.090 | 7.700 | 7.900 | 7.900 | 52,863 |
| 2022-08-19 | 7.880 | 8.000 | 7.660 | 7.700 | 7.700 | 16,446 |
| 2022-08-18 | 7.650 | 7.750 | 7.500 | 7.660 | 7.660 | 14,592 |
| 2022-08-17 | 7.390 | 7.690 | 7.300 | 7.660 | 7.660 | 10,485 |
| 2022-08-16 | 7.610 | 7.610 | 7.310 | 7.320 | 7.320 | 16,226 |
| 2022-08-15 | 7.270 | 7.590 | 7.260 | 7.350 | 7.350 | 37,706 |
| 2022-08-12 | 7.620 | 7.620 | 7.250 | 7.280 | 7.280 | 22,650 |
| 2022-08-11 | 7.340 | 7.640 | 7.320 | 7.620 | 7.620 | 3,830 |
| 2022-08-10 | 7.680 | 7.680 | 7.270 | 7.540 | 7.540 | 1,996 |
| 2022-08-09 | 7.400 | 7.660 | 7.200 | 7.260 | 7.260 | 3,774 |
| 2022-08-08 | 7.250 | 7.390 | 7.110 | 7.380 | 7.380 | 14,216 |
| 2022-08-05 | 7.200 | 7.480 | 7.100 | 7.330 | 7.330 | 7,651 |
| 2022-08-04 | 7.630 | 7.700 | 6.950 | 7.150 | 7.150 | 148,806 |
| 2022-08-03 | 7.680 | 7.680 | 7.330 | 7.630 | 7.630 | 5,154 |
| 2022-08-02 | 7.540 | 7.690 | 7.250 | 7.530 | 7.530 | 9,931 |
| 2022-08-01 | 7.840 | 7.900 | 7.520 | 7.540 | 7.540 | 42,241 |
| 2022-07-29 | 7.890 | 7.900 | 7.630 | 7.840 | 7.840 | 6,189 |
| 2022-07-28 | 7.900 | 7.900 | 7.560 | 7.860 | 7.860 | 16,892 |
| 2022-07-27 | 7.890 | 7.890 | 7.510 | 7.690 | 7.690 | 8,874 |
| 2022-07-26 | 7.550 | 7.950 | 7.550 | 7.830 | 7.830 | 1,442 |
| 2022-07-25 | 7.660 | 7.890 | 7.550 | 7.660 | 7.660 | 15,212 |
| 2022-07-22 | 7.350 | 7.740 | 7.350 | 7.660 | 7.660 | 3,775 |
| 2022-07-21 | 7.410 | 7.770 | 7.340 | 7.750 | 7.750 | 12,426 |
| 2022-07-20 | 7.240 | 7.840 | 7.190 | 7.640 | 7.640 | 8,733 |
| 2022-07-19 | 7.320 | 7.910 | 7.230 | 7.490 | 7.490 | 18,001 |
| 2022-07-18 | 7.590 | 7.980 | 7.400 | 7.410 | 7.410 | 18,905 |
| 2022-07-15 | 7.600 | 7.600 | 7.450 | 7.580 | 7.580 | 10,730 |
| 2022-07-14 | 7.520 | 8.000 | 7.500 | 7.650 | 7.650 | 8,813 |
| 2022-07-13 | 7.800 | 7.800 | 7.500 | 7.500 | 7.500 | 1,240 |
| 2022-07-12 | 7.600 | 7.690 | 7.450 | 7.690 | 7.690 | 2,104 |
| 2022-07-11 | 7.550 | 7.600 | 7.500 | 7.600 | 7.600 | 6,132 |
| 2022-07-08 | 7.600 | 7.600 | 7.400 | 7.550 | 7.550 | 1,909 |
| 2022-07-07 | 7.500 | 7.600 | 7.400 | 7.500 | 7.500 | 7,399 |
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.