SaveLend Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 8.700 | 9.000 | 8.700 | 8.900 | 8.900 | 33,682 |
| 2022-01-12 | 8.990 | 9.090 | 8.690 | 8.700 | 8.700 | 36,981 |
| 2022-01-11 | 8.970 | 9.000 | 8.560 | 8.790 | 8.790 | 39,528 |
| 2022-01-10 | 9.100 | 9.280 | 8.340 | 8.940 | 8.940 | 120,528 |
| 2022-01-07 | 8.970 | 9.190 | 8.970 | 9.090 | 9.090 | 71,834 |
| 2022-01-05 | 9.300 | 9.450 | 8.920 | 8.960 | 8.960 | 64,539 |
| 2022-01-04 | 8.560 | 9.330 | 8.540 | 9.300 | 9.300 | 137,026 |
| 2022-01-03 | 8.200 | 8.990 | 8.200 | 8.530 | 8.530 | 154,439 |
| 2021-12-30 | 8.210 | 8.280 | 8.040 | 8.200 | 8.200 | 33,848 |
| 2021-12-29 | 8.080 | 8.220 | 8.000 | 8.210 | 8.210 | 23,417 |
| 2021-12-28 | 8.000 | 8.280 | 8.000 | 8.080 | 8.080 | 26,000 |
| 2021-12-27 | 8.100 | 8.250 | 7.800 | 7.990 | 7.990 | 66,009 |
| 2021-12-23 | 8.150 | 8.160 | 8.060 | 8.060 | 8.060 | 28,034 |
| 2021-12-22 | 7.970 | 8.190 | 7.880 | 8.150 | 8.150 | 60,377 |
| 2021-12-21 | 8.090 | 8.190 | 7.960 | 7.960 | 7.960 | 5,679 |
| 2021-12-20 | 8.170 | 8.240 | 7.760 | 8.090 | 8.090 | 91,566 |
| 2021-12-17 | 8.060 | 8.220 | 8.060 | 8.170 | 8.170 | 17,763 |
| 2021-12-16 | 8.240 | 8.240 | 8.060 | 8.060 | 8.060 | 31,851 |
| 2021-12-15 | 8.130 | 8.250 | 8.000 | 8.020 | 8.020 | 46,294 |
| 2021-12-14 | 8.130 | 8.200 | 8.040 | 8.130 | 8.130 | 26,410 |
| 2021-12-13 | 8.200 | 8.200 | 7.890 | 8.130 | 8.130 | 17,026 |
| 2021-12-10 | 7.890 | 8.200 | 7.850 | 8.200 | 8.200 | 114,382 |
| 2021-12-09 | 7.980 | 7.980 | 7.690 | 7.890 | 7.890 | 85,026 |
| 2021-12-08 | 7.990 | 8.100 | 7.670 | 7.980 | 7.980 | 66,670 |
| 2021-12-07 | 7.480 | 7.990 | 7.480 | 7.990 | 7.990 | 169,794 |
| 2021-12-06 | 8.230 | 8.230 | 7.410 | 7.480 | 7.480 | 75,806 |
| 2021-12-03 | 7.650 | 7.910 | 7.450 | 7.780 | 7.780 | 29,620 |
| 2021-12-02 | 8.000 | 8.140 | 7.420 | 7.650 | 7.650 | 28,000 |
| 2021-12-01 | 8.080 | 8.080 | 7.600 | 7.930 | 7.930 | 16,786 |
| 2021-11-30 | 7.700 | 8.250 | 7.480 | 8.090 | 8.090 | 57,027 |
| 2021-11-29 | 7.210 | 7.840 | 7.210 | 7.700 | 7.700 | 86,136 |
| 2021-11-26 | 7.930 | 7.930 | 7.460 | 7.560 | 7.560 | 94,336 |
| 2021-11-25 | 8.180 | 8.290 | 7.900 | 7.960 | 7.960 | 35,550 |
| 2021-11-24 | 7.730 | 8.250 | 7.530 | 8.170 | 8.170 | 108,637 |
| 2021-11-23 | 8.000 | 8.000 | 7.360 | 7.730 | 7.730 | 88,618 |
| 2021-11-22 | 8.260 | 8.390 | 7.800 | 8.000 | 8.000 | 68,608 |
| 2021-11-19 | 8.760 | 8.760 | 8.200 | 8.350 | 8.350 | 83,283 |
| 2021-11-18 | 8.300 | 9.200 | 8.300 | 8.750 | 8.750 | 268,619 |
| 2021-11-17 | 8.800 | 8.990 | 7.500 | 8.300 | 8.300 | 241,202 |
| 2021-11-16 | 8.900 | 9.760 | 8.420 | 8.790 | 8.790 | 120,171 |
| 2021-11-15 | 8.480 | 9.090 | 8.340 | 8.900 | 8.900 | 340,166 |
| 2021-11-12 | 7.000 | 8.850 | 7.000 | 8.290 | 8.290 | 363,079 |
| 2021-11-11 | 6.470 | 7.100 | 6.400 | 6.990 | 6.990 | 247,194 |
| 2021-11-10 | 6.450 | 6.450 | 6.320 | 6.360 | 6.360 | 20,353 |
| 2021-11-09 | 6.450 | 6.450 | 6.300 | 6.450 | 6.450 | 24,380 |
| 2021-11-08 | 6.480 | 6.480 | 6.400 | 6.410 | 6.410 | 19,258 |
| 2021-11-05 | 6.500 | 6.500 | 6.400 | 6.490 | 6.490 | 10,775 |
| 2021-11-04 | 6.480 | 6.540 | 6.400 | 6.500 | 6.500 | 26,536 |
| 2021-11-03 | 6.540 | 6.550 | 6.410 | 6.480 | 6.480 | 17,206 |
| 2021-11-02 | 6.550 | 6.560 | 6.410 | 6.550 | 6.550 | 11,743 |
| 2021-11-01 | 6.480 | 6.660 | 6.440 | 6.550 | 6.550 | 26,889 |
| 2021-10-29 | 6.500 | 6.600 | 6.380 | 6.480 | 6.480 | 20,459 |
| 2021-10-28 | 6.490 | 6.500 | 6.310 | 6.490 | 6.490 | 20,481 |
| 2021-10-27 | 6.580 | 6.580 | 6.380 | 6.490 | 6.490 | 43,232 |
| 2021-10-26 | 6.500 | 6.950 | 6.310 | 6.580 | 6.580 | 60,748 |
| 2021-10-25 | 6.690 | 6.690 | 6.500 | 6.600 | 6.600 | 16,116 |
| 2021-10-22 | 6.560 | 6.800 | 6.560 | 6.690 | 6.690 | 56,285 |
| 2021-10-21 | 6.840 | 6.840 | 6.560 | 6.560 | 6.560 | 85,159 |
| 2021-10-20 | 6.900 | 6.900 | 6.700 | 6.870 | 6.870 | 17,034 |
| 2021-10-19 | 7.090 | 7.320 | 6.900 | 6.960 | 6.960 | 34,369 |
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.