SaveLend Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 7.430 | 7.600 | 7.360 | 7.500 | 7.500 | 7,897 |
| 2022-07-05 | 7.600 | 7.600 | 7.310 | 7.430 | 7.430 | 10,341 |
| 2022-07-04 | 7.600 | 7.600 | 7.350 | 7.550 | 7.550 | 4,572 |
| 2022-07-01 | 7.500 | 7.600 | 7.300 | 7.600 | 7.600 | 20,422 |
| 2022-06-30 | 7.230 | 7.280 | 7.150 | 7.280 | 7.280 | 7,640 |
| 2022-06-29 | 7.290 | 7.580 | 7.030 | 7.150 | 7.150 | 37,535 |
| 2022-06-28 | 7.330 | 7.330 | 7.120 | 7.290 | 7.290 | 9,591 |
| 2022-06-27 | 7.310 | 7.400 | 7.150 | 7.330 | 7.330 | 45,124 |
| 2022-06-23 | 7.370 | 7.400 | 7.000 | 7.200 | 7.200 | 28,292 |
| 2022-06-22 | 7.290 | 7.410 | 6.910 | 7.030 | 7.030 | 13,868 |
| 2022-06-21 | 7.290 | 7.290 | 7.050 | 7.290 | 7.290 | 4,886 |
| 2022-06-20 | 7.150 | 7.150 | 7.070 | 7.150 | 7.150 | 13,977 |
| 2022-06-17 | 7.430 | 7.430 | 7.070 | 7.150 | 7.150 | 6,859 |
| 2022-06-16 | 7.400 | 7.400 | 7.030 | 7.100 | 7.100 | 17,921 |
| 2022-06-15 | 7.560 | 7.590 | 7.150 | 7.400 | 7.400 | 11,510 |
| 2022-06-14 | 7.500 | 7.560 | 7.500 | 7.560 | 7.560 | 4,414 |
| 2022-06-13 | 7.940 | 7.940 | 7.340 | 7.560 | 7.560 | 14,361 |
| 2022-06-10 | 8.150 | 8.150 | 7.770 | 7.940 | 7.940 | 40,317 |
| 2022-06-09 | 7.650 | 8.000 | 7.650 | 7.750 | 7.750 | 11,272 |
| 2022-06-08 | 7.760 | 8.100 | 7.600 | 7.600 | 7.600 | 11,679 |
| 2022-06-07 | 7.760 | 7.760 | 7.510 | 7.680 | 7.680 | 21,605 |
| 2022-06-03 | 7.600 | 7.860 | 7.510 | 7.740 | 7.740 | 32,607 |
| 2022-06-02 | 7.890 | 7.890 | 7.580 | 7.600 | 7.600 | 25,241 |
| 2022-06-01 | 7.800 | 7.900 | 7.610 | 7.660 | 7.660 | 4,365 |
| 2022-05-31 | 7.900 | 7.940 | 7.800 | 7.800 | 7.800 | 5,710 |
| 2022-05-30 | 7.750 | 7.990 | 7.500 | 7.900 | 7.900 | 10,442 |
| 2022-05-27 | 7.550 | 7.750 | 7.330 | 7.750 | 7.750 | 33,949 |
| 2022-05-25 | 7.640 | 7.740 | 7.210 | 7.540 | 7.540 | 14,175 |
| 2022-05-24 | 7.400 | 7.750 | 7.310 | 7.630 | 7.630 | 9,746 |
| 2022-05-23 | 7.650 | 7.780 | 7.160 | 7.410 | 7.410 | 22,052 |
| 2022-05-20 | 7.790 | 7.790 | 7.310 | 7.650 | 7.650 | 20,452 |
| 2022-05-19 | 7.470 | 7.790 | 7.160 | 7.690 | 7.690 | 16,634 |
| 2022-05-18 | 7.690 | 7.690 | 7.360 | 7.460 | 7.460 | 34,438 |
| 2022-05-17 | 7.760 | 7.760 | 7.200 | 7.580 | 7.580 | 26,401 |
| 2022-05-16 | 7.750 | 7.770 | 7.740 | 7.770 | 7.770 | 1,629 |
| 2022-05-13 | 7.750 | 7.750 | 7.700 | 7.740 | 7.740 | 21,931 |
| 2022-05-12 | 7.590 | 7.730 | 7.090 | 7.710 | 7.710 | 32,909 |
| 2022-05-11 | 7.620 | 7.700 | 7.190 | 7.590 | 7.590 | 4,125 |
| 2022-05-10 | 7.140 | 7.950 | 7.070 | 7.200 | 7.200 | 14,297 |
| 2022-05-09 | 7.740 | 8.030 | 6.760 | 7.290 | 7.290 | 36,973 |
| 2022-05-06 | 7.340 | 8.060 | 7.120 | 7.740 | 7.740 | 7,948 |
| 2022-05-05 | 7.540 | 7.800 | 7.300 | 7.300 | 7.300 | 62,632 |
| 2022-05-04 | 7.790 | 7.800 | 7.500 | 7.540 | 7.540 | 25,933 |
| 2022-05-03 | 7.760 | 8.070 | 7.040 | 7.780 | 7.780 | 28,659 |
| 2022-05-02 | 7.650 | 7.750 | 7.410 | 7.750 | 7.750 | 24,230 |
| 2022-04-29 | 7.990 | 8.250 | 7.230 | 7.880 | 7.880 | 21,967 |
| 2022-04-28 | 8.160 | 8.160 | 7.670 | 7.980 | 7.980 | 7,419 |
| 2022-04-27 | 8.190 | 8.190 | 7.960 | 7.960 | 7.960 | 4,968 |
| 2022-04-26 | 8.280 | 8.280 | 8.030 | 8.050 | 8.050 | 8,053 |
| 2022-04-25 | 8.200 | 8.290 | 8.010 | 8.020 | 8.020 | 22,245 |
| 2022-04-22 | 8.350 | 8.470 | 7.950 | 8.200 | 8.200 | 23,945 |
| 2022-04-21 | 8.100 | 8.470 | 7.950 | 8.440 | 8.440 | 15,396 |
| 2022-04-20 | 8.110 | 8.290 | 8.050 | 8.050 | 8.050 | 15,150 |
| 2022-04-19 | 8.500 | 8.840 | 8.030 | 8.190 | 8.190 | 21,987 |
| 2022-04-14 | 8.210 | 8.500 | 8.150 | 8.500 | 8.500 | 3,027 |
| 2022-04-13 | 8.600 | 8.600 | 8.110 | 8.210 | 8.210 | 8,553 |
| 2022-04-12 | 8.500 | 8.600 | 8.110 | 8.260 | 8.260 | 19,479 |
| 2022-04-11 | 8.590 | 8.600 | 8.330 | 8.500 | 8.500 | 5,273 |
| 2022-04-08 | 8.670 | 8.670 | 8.380 | 8.590 | 8.590 | 8,006 |
| 2022-04-07 | 8.320 | 8.750 | 8.320 | 8.640 | 8.640 | 21,494 |
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.