SaveLend Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 55,595 |
| 2026-04-29 | 1.740 | 1.845 | 1.650 | 1.650 | 1.650 | 189,471 |
| 2026-04-28 | 1.815 | 1.815 | 1.510 | 1.675 | 1.675 | 6,964 |
| 2026-04-27 | 1.835 | 1.835 | 1.625 | 1.820 | 1.820 | 29,584 |
| 2026-04-24 | 1.605 | 1.830 | 1.605 | 1.605 | 1.605 | 26,806 |
| 2026-04-23 | 1.570 | 1.610 | 1.570 | 1.610 | 1.610 | 16,640 |
| 2026-04-22 | 1.560 | 1.590 | 1.515 | 1.570 | 1.570 | 24,993 |
| 2026-04-21 | 1.620 | 1.620 | 1.490 | 1.490 | 1.490 | 50,293 |
| 2026-04-20 | 1.495 | 1.580 | 1.465 | 1.580 | 1.580 | 67,806 |
| 2026-04-17 | 1.615 | 1.640 | 1.460 | 1.585 | 1.585 | 110,398 |
| 2026-04-16 | 1.665 | 1.740 | 1.570 | 1.665 | 1.665 | 106,735 |
| 2026-04-15 | 1.750 | 1.750 | 1.600 | 1.670 | 1.670 | 35,483 |
| 2026-04-14 | 1.730 | 1.730 | 1.510 | 1.600 | 1.600 | 27,602 |
| 2026-04-13 | 1.650 | 1.895 | 1.600 | 1.600 | 1.600 | 116,424 |
| 2026-04-10 | 1.425 | 1.600 | 1.425 | 1.600 | 1.600 | 54,356 |
| 2026-04-09 | 1.500 | 1.550 | 1.470 | 1.500 | 1.500 | 59,794 |
| 2026-04-08 | 1.460 | 1.505 | 1.400 | 1.445 | 1.445 | 112,411 |
| 2026-04-07 | 1.445 | 1.510 | 1.445 | 1.510 | 1.510 | 53,682 |
| 2026-04-02 | 1.370 | 1.595 | 1.370 | 1.430 | 1.430 | 31,886 |
| 2026-04-01 | 1.515 | 1.515 | 1.350 | 1.400 | 1.400 | 113,450 |
| 2026-03-31 | 1.525 | 1.525 | 1.490 | 1.520 | 1.520 | 1,630 |
| 2026-03-30 | 1.560 | 1.560 | 1.505 | 1.510 | 1.510 | 4,042 |
| 2026-03-27 | 1.565 | 1.565 | 1.520 | 1.520 | 1.520 | 779 |
| 2026-03-26 | 1.565 | 1.565 | 1.505 | 1.505 | 1.505 | 36,547 |
| 2026-03-25 | 1.570 | 1.585 | 1.525 | 1.525 | 1.525 | 8,677 |
| 2026-03-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 9,677 |
| 2026-03-23 | 1.520 | 1.575 | 1.500 | 1.550 | 1.550 | 171,261 |
| 2026-03-20 | 1.505 | 1.575 | 1.505 | 1.575 | 1.575 | 40,439 |
| 2026-03-19 | 1.510 | 1.550 | 1.500 | 1.500 | 1.500 | 13,817 |
| 2026-03-18 | 1.595 | 1.600 | 1.550 | 1.550 | 1.550 | 9,445 |
| 2026-03-17 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 200 |
| 2026-03-16 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 10,554 |
| 2026-03-13 | 1.545 | 1.585 | 1.545 | 1.565 | 1.565 | 30,170 |
| 2026-03-12 | 1.550 | 1.550 | 1.515 | 1.520 | 1.520 | 21,125 |
| 2026-03-11 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 4,481 |
| 2026-03-10 | 1.585 | 1.585 | 1.520 | 1.535 | 1.535 | 20,069 |
| 2026-03-09 | 1.605 | 1.610 | 1.555 | 1.580 | 1.580 | 43,419 |
| 2026-03-06 | 1.555 | 1.690 | 1.550 | 1.680 | 1.680 | 293,088 |
| 2026-03-05 | 1.710 | 1.710 | 1.555 | 1.610 | 1.610 | 85,992 |
| 2026-03-04 | 1.575 | 1.750 | 1.575 | 1.710 | 1.710 | 772,433 |
| 2026-03-03 | 1.490 | 1.590 | 1.465 | 1.580 | 1.580 | 116,654 |
| 2026-03-02 | 1.500 | 1.605 | 1.460 | 1.605 | 1.605 | 137,550 |
| 2026-02-27 | 1.580 | 1.680 | 1.550 | 1.560 | 1.560 | 205,994 |
| 2026-02-26 | 1.645 | 1.645 | 1.500 | 1.580 | 1.580 | 221,169 |
| 2026-02-25 | 1.710 | 1.710 | 1.605 | 1.665 | 1.665 | 93,346 |
| 2026-02-24 | 1.655 | 1.795 | 1.650 | 1.715 | 1.715 | 185,833 |
| 2026-02-23 | 1.750 | 1.750 | 1.615 | 1.735 | 1.735 | 68,257 |
| 2026-02-20 | 1.700 | 1.795 | 1.680 | 1.690 | 1.690 | 259,787 |
| 2026-02-19 | 1.700 | 1.845 | 1.680 | 1.680 | 1.680 | 213,427 |
| 2026-02-18 | 1.625 | 1.700 | 1.605 | 1.665 | 1.665 | 9,306 |
| 2026-02-17 | 1.630 | 1.630 | 1.510 | 1.625 | 1.625 | 21,165 |
| 2026-02-16 | 1.630 | 1.630 | 1.600 | 1.630 | 1.630 | 33,499 |
| 2026-02-13 | 1.595 | 1.755 | 1.595 | 1.730 | 1.730 | 95,238 |
| 2026-02-12 | 1.625 | 1.625 | 1.535 | 1.600 | 1.600 | 11,912 |
| 2026-02-11 | 1.590 | 1.670 | 1.580 | 1.635 | 1.635 | 32,530 |
| 2026-02-10 | 1.605 | 1.650 | 1.605 | 1.645 | 1.645 | 5,673 |
| 2026-02-09 | 1.655 | 1.720 | 1.590 | 1.655 | 1.655 | 242,257 |
| 2026-02-06 | 1.735 | 1.735 | 1.725 | 1.730 | 1.730 | 36,248 |
| 2026-02-05 | 1.760 | 1.830 | 1.730 | 1.730 | 1.730 | 44,201 |
| 2026-02-04 | 1.850 | 1.850 | 1.775 | 1.840 | 1.840 | 546 |
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.