SaveLend Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 8.400 | 8.650 | 8.260 | 8.320 | 8.320 | 51,828 |
| 2022-04-05 | 8.280 | 8.800 | 8.280 | 8.420 | 8.420 | 13,379 |
| 2022-04-04 | 8.470 | 8.750 | 8.280 | 8.280 | 8.280 | 43,640 |
| 2022-04-01 | 8.260 | 8.930 | 8.260 | 8.890 | 8.890 | 4,703 |
| 2022-03-31 | 8.710 | 8.710 | 8.300 | 8.300 | 8.300 | 18,970 |
| 2022-03-30 | 8.790 | 8.790 | 8.170 | 8.280 | 8.280 | 14,638 |
| 2022-03-29 | 8.000 | 9.140 | 8.000 | 8.160 | 8.160 | 77,435 |
| 2022-03-28 | 8.250 | 8.490 | 7.980 | 8.000 | 8.000 | 77,598 |
| 2022-03-25 | 8.440 | 8.490 | 8.160 | 8.230 | 8.230 | 19,924 |
| 2022-03-24 | 8.590 | 8.590 | 8.140 | 8.460 | 8.460 | 23,265 |
| 2022-03-23 | 8.380 | 8.690 | 8.070 | 8.590 | 8.590 | 49,699 |
| 2022-03-22 | 8.500 | 8.610 | 8.340 | 8.380 | 8.380 | 13,035 |
| 2022-03-21 | 8.840 | 8.990 | 8.500 | 8.610 | 8.610 | 8,370 |
| 2022-03-18 | 8.940 | 8.940 | 8.720 | 8.720 | 8.720 | 10,564 |
| 2022-03-17 | 8.400 | 8.730 | 8.400 | 8.720 | 8.720 | 22,190 |
| 2022-03-16 | 8.600 | 8.900 | 8.600 | 8.650 | 8.650 | 12,389 |
| 2022-03-15 | 8.580 | 8.600 | 8.310 | 8.580 | 8.580 | 23,907 |
| 2022-03-14 | 9.140 | 9.140 | 8.610 | 8.630 | 8.630 | 26,039 |
| 2022-03-11 | 9.120 | 9.150 | 8.850 | 9.140 | 9.140 | 9,328 |
| 2022-03-10 | 8.750 | 9.120 | 8.530 | 9.060 | 9.060 | 16,934 |
| 2022-03-09 | 9.130 | 9.130 | 8.410 | 8.750 | 8.750 | 33,675 |
| 2022-03-08 | 8.670 | 9.190 | 8.380 | 9.130 | 9.130 | 56,321 |
| 2022-03-07 | 8.980 | 9.060 | 8.250 | 8.670 | 8.670 | 61,117 |
| 2022-03-04 | 8.400 | 8.970 | 8.110 | 8.970 | 8.970 | 35,607 |
| 2022-03-03 | 8.610 | 8.800 | 8.350 | 8.400 | 8.400 | 7,229 |
| 2022-03-02 | 8.740 | 8.970 | 8.510 | 8.610 | 8.610 | 11,484 |
| 2022-03-01 | 8.420 | 8.750 | 8.420 | 8.750 | 8.750 | 22,137 |
| 2022-02-28 | 8.500 | 9.350 | 8.400 | 8.420 | 8.420 | 61,453 |
| 2022-02-25 | 8.260 | 8.600 | 8.170 | 8.450 | 8.450 | 24,011 |
| 2022-02-24 | 8.000 | 8.390 | 7.790 | 8.100 | 8.100 | 101,300 |
| 2022-02-23 | 9.000 | 9.440 | 8.220 | 8.400 | 8.400 | 70,351 |
| 2022-02-22 | 8.220 | 9.000 | 8.150 | 9.000 | 9.000 | 85,474 |
| 2022-02-21 | 8.850 | 8.850 | 8.030 | 8.130 | 8.130 | 50,492 |
| 2022-02-18 | 8.950 | 9.540 | 8.700 | 8.990 | 8.990 | 30,673 |
| 2022-02-17 | 9.500 | 9.500 | 8.490 | 8.950 | 8.950 | 49,184 |
| 2022-02-16 | 9.490 | 9.500 | 9.220 | 9.500 | 9.500 | 7,680 |
| 2022-02-15 | 9.120 | 9.490 | 8.530 | 9.490 | 9.490 | 43,203 |
| 2022-02-14 | 9.510 | 9.510 | 8.330 | 9.120 | 9.120 | 107,966 |
| 2022-02-11 | 9.880 | 9.920 | 9.540 | 9.600 | 9.600 | 52,096 |
| 2022-02-10 | 10.000 | 10.000 | 9.710 | 9.880 | 9.880 | 20,844 |
| 2022-02-09 | 9.380 | 9.840 | 9.380 | 9.680 | 9.680 | 64,640 |
| 2022-02-08 | 9.280 | 9.440 | 9.280 | 9.360 | 9.360 | 6,422 |
| 2022-02-07 | 9.390 | 9.450 | 9.230 | 9.350 | 9.350 | 29,137 |
| 2022-02-04 | 9.190 | 9.450 | 9.190 | 9.390 | 9.390 | 24,041 |
| 2022-02-03 | 9.200 | 9.340 | 9.010 | 9.190 | 9.190 | 15,010 |
| 2022-02-02 | 9.400 | 9.400 | 9.040 | 9.200 | 9.200 | 59,143 |
| 2022-02-01 | 9.000 | 9.390 | 8.670 | 9.330 | 9.330 | 74,031 |
| 2022-01-31 | 8.610 | 9.460 | 8.560 | 9.090 | 9.090 | 50,025 |
| 2022-01-28 | 8.290 | 8.940 | 8.290 | 8.490 | 8.490 | 35,457 |
| 2022-01-27 | 8.530 | 8.530 | 7.910 | 8.210 | 8.210 | 25,253 |
| 2022-01-26 | 8.590 | 8.590 | 8.180 | 8.530 | 8.530 | 10,586 |
| 2022-01-25 | 8.040 | 8.490 | 7.840 | 8.410 | 8.410 | 47,096 |
| 2022-01-24 | 8.550 | 8.550 | 7.940 | 7.940 | 7.940 | 68,901 |
| 2022-01-21 | 8.450 | 8.690 | 8.260 | 8.550 | 8.550 | 39,063 |
| 2022-01-20 | 8.510 | 8.680 | 8.290 | 8.450 | 8.450 | 53,160 |
| 2022-01-19 | 8.980 | 8.980 | 8.510 | 8.510 | 8.510 | 24,180 |
| 2022-01-18 | 9.390 | 9.390 | 8.840 | 8.980 | 8.980 | 31,901 |
| 2022-01-17 | 8.990 | 9.200 | 8.800 | 8.970 | 8.970 | 24,386 |
| 2022-01-14 | 8.900 | 9.100 | 8.800 | 8.990 | 8.990 | 36,914 |
| 2022-01-13 | 8.700 | 9.000 | 8.700 | 8.900 | 8.900 | 33,682 |
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.