SaveLend Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.780 | 1.780 | 1.690 | 1.770 | 1.770 | 29,973 |
| 2026-07-27 | 1.745 | 1.780 | 1.745 | 1.780 | 1.780 | 10,652 |
| 2026-07-24 | 1.840 | 1.850 | 1.780 | 1.850 | 1.850 | 10,742 |
| 2026-07-23 | 1.845 | 1.845 | 1.820 | 1.840 | 1.840 | 2,827 |
| 2026-07-22 | 1.760 | 1.845 | 1.760 | 1.825 | 1.825 | 2,192 |
| 2026-07-21 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 1,802 |
| 2026-07-20 | 1.800 | 1.845 | 1.800 | 1.845 | 1.845 | 898 |
| 2026-07-17 | 1.800 | 1.800 | 1.710 | 1.795 | 1.795 | 67,151 |
| 2026-07-16 | 1.800 | 1.800 | 1.730 | 1.795 | 1.795 | 5,588 |
| 2026-07-15 | 1.850 | 1.850 | 1.755 | 1.755 | 1.755 | 8,274 |
| 2026-07-14 | 1.845 | 1.845 | 1.815 | 1.830 | 1.830 | 6,945 |
| 2026-07-13 | 1.735 | 1.850 | 1.735 | 1.845 | 1.845 | 15,240 |
| 2026-07-10 | 1.730 | 1.850 | 1.730 | 1.850 | 1.850 | 70,856 |
| 2026-07-09 | 1.835 | 1.835 | 1.750 | 1.810 | 1.810 | 62,966 |
| 2026-07-08 | 1.815 | 1.850 | 1.720 | 1.840 | 1.840 | 110,533 |
| 2026-07-07 | 1.855 | 1.855 | 1.765 | 1.790 | 1.790 | 49,667 |
| 2026-07-06 | 1.750 | 1.885 | 1.750 | 1.865 | 1.865 | 8,957 |
| 2026-07-03 | 1.695 | 1.750 | 1.600 | 1.710 | 1.710 | 88,647 |
| 2026-07-02 | 1.560 | 1.645 | 1.560 | 1.630 | 1.630 | 29,633 |
| 2026-07-01 | 1.620 | 1.725 | 1.560 | 1.560 | 1.560 | 13,870 |
| 2026-06-30 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 191 |
| 2026-06-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 662 |
| 2026-06-26 | 1.735 | 1.735 | 1.650 | 1.650 | 1.650 | 11,554 |
| 2026-06-25 | 1.695 | 1.740 | 1.650 | 1.650 | 1.650 | 56,651 |
| 2026-06-24 | 1.695 | 1.725 | 1.695 | 1.695 | 1.695 | 13,599 |
| 2026-06-23 | 1.675 | 1.675 | 1.645 | 1.675 | 1.675 | 39,685 |
| 2026-06-22 | 1.675 | 1.675 | 1.670 | 1.675 | 1.675 | 18,981 |
| 2026-06-18 | 1.675 | 1.695 | 1.675 | 1.695 | 1.695 | 43,998 |
| 2026-06-17 | 1.690 | 1.775 | 1.650 | 1.770 | 1.770 | 125,802 |
| 2026-06-16 | 1.710 | 1.780 | 1.690 | 1.690 | 1.690 | 80,919 |
| 2026-06-15 | 1.700 | 1.760 | 1.700 | 1.745 | 1.745 | 23,223 |
| 2026-06-12 | 1.880 | 1.880 | 1.685 | 1.750 | 1.750 | 210,700 |
| 2026-06-11 | 1.760 | 1.945 | 1.680 | 1.750 | 1.750 | 226,068 |
| 2026-06-10 | 1.800 | 1.980 | 1.755 | 1.855 | 1.855 | 21,938 |
| 2026-06-09 | 1.830 | 1.835 | 1.710 | 1.805 | 1.805 | 95,893 |
| 2026-06-08 | 1.830 | 1.925 | 1.700 | 1.710 | 1.710 | 41,103 |
| 2026-06-05 | 1.830 | 1.915 | 1.830 | 1.850 | 1.850 | 24,936 |
| 2026-06-04 | 1.880 | 2.000 | 1.880 | 1.900 | 1.900 | 16,522 |
| 2026-06-03 | 1.975 | 2.030 | 1.855 | 1.875 | 1.875 | 91,710 |
| 2026-06-02 | 1.920 | 2.040 | 1.920 | 1.955 | 1.955 | 12,749 |
| 2026-06-01 | 1.930 | 1.930 | 1.880 | 1.930 | 1.930 | 2,800 |
| 2026-05-29 | 1.900 | 2.050 | 1.900 | 2.050 | 2.050 | 2,726 |
| 2026-05-28 | 1.950 | 2.050 | 1.900 | 2.050 | 2.050 | 33,940 |
| 2026-05-27 | 1.890 | 2.000 | 1.765 | 1.950 | 1.950 | 38,123 |
| 2026-05-26 | 1.880 | 1.880 | 1.825 | 1.875 | 1.875 | 192,118 |
| 2026-05-25 | 1.675 | 1.885 | 1.675 | 1.880 | 1.880 | 48,558 |
| 2026-05-22 | 1.705 | 1.850 | 1.680 | 1.680 | 1.680 | 142,290 |
| 2026-05-21 | 1.740 | 1.750 | 1.660 | 1.750 | 1.750 | 18,433 |
| 2026-05-20 | 1.795 | 1.795 | 1.655 | 1.745 | 1.745 | 8,950 |
| 2026-05-19 | 1.695 | 1.700 | 1.595 | 1.595 | 1.595 | 78,581 |
| 2026-05-18 | 1.685 | 1.770 | 1.575 | 1.700 | 1.700 | 76,936 |
| 2026-05-15 | 1.660 | 1.770 | 1.565 | 1.745 | 1.745 | 65,903 |
| 2026-05-13 | 1.570 | 1.680 | 1.560 | 1.680 | 1.680 | 10,997 |
| 2026-05-12 | 1.650 | 1.650 | 1.555 | 1.635 | 1.635 | 8,794 |
| 2026-05-11 | 1.750 | 1.750 | 1.650 | 1.650 | 1.650 | 50,740 |
| 2026-05-08 | 1.540 | 1.750 | 1.540 | 1.640 | 1.640 | 34,194 |
| 2026-05-07 | 1.625 | 1.695 | 1.535 | 1.695 | 1.695 | 20,519 |
| 2026-05-06 | 1.615 | 1.695 | 1.535 | 1.535 | 1.535 | 15,026 |
| 2026-05-05 | 1.620 | 1.620 | 1.600 | 1.615 | 1.615 | 17,517 |
| 2026-05-04 | 1.615 | 1.650 | 1.610 | 1.615 | 1.615 | 38,922 |
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.