SaveLend Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 43,114 |
| 2026-02-02 | 1.755 | 1.805 | 1.755 | 1.805 | 1.805 | 63,222 |
| 2026-01-30 | 1.795 | 1.800 | 1.750 | 1.800 | 1.800 | 125,282 |
| 2026-01-29 | 1.850 | 1.850 | 1.780 | 1.780 | 1.780 | 5,458 |
| 2026-01-28 | 1.870 | 1.870 | 1.765 | 1.855 | 1.855 | 5,312 |
| 2026-01-27 | 1.755 | 1.860 | 1.755 | 1.860 | 1.860 | 31,372 |
| 2026-01-26 | 1.870 | 1.870 | 1.850 | 1.860 | 1.860 | 4,954 |
| 2026-01-23 | 1.880 | 1.880 | 1.800 | 1.870 | 1.870 | 1,361 |
| 2026-01-22 | 1.790 | 1.850 | 1.775 | 1.820 | 1.820 | 12,288 |
| 2026-01-21 | 1.765 | 1.845 | 1.755 | 1.810 | 1.810 | 21,677 |
| 2026-01-20 | 1.715 | 1.845 | 1.715 | 1.845 | 1.845 | 5,550 |
| 2026-01-19 | 1.725 | 1.765 | 1.725 | 1.765 | 1.765 | 4,703 |
| 2026-01-16 | 1.815 | 1.815 | 1.655 | 1.760 | 1.760 | 56,084 |
| 2026-01-15 | 1.845 | 1.845 | 1.755 | 1.820 | 1.820 | 4,419 |
| 2026-01-14 | 1.765 | 1.865 | 1.765 | 1.865 | 1.865 | 41,806 |
| 2026-01-13 | 1.720 | 1.895 | 1.720 | 1.890 | 1.890 | 3,325 |
| 2026-01-12 | 1.880 | 1.895 | 1.790 | 1.895 | 1.895 | 42,838 |
| 2026-01-09 | 1.625 | 1.895 | 1.625 | 1.880 | 1.880 | 74,529 |
| 2026-01-08 | 1.800 | 1.885 | 1.600 | 1.880 | 1.880 | 19,733 |
| 2026-01-07 | 1.810 | 1.855 | 1.800 | 1.805 | 1.805 | 25,031 |
| 2026-01-05 | 1.830 | 1.850 | 1.800 | 1.815 | 1.815 | 31,707 |
| 2026-01-02 | 1.900 | 1.900 | 1.810 | 1.885 | 1.885 | 79,929 |
| 2025-12-30 | 1.950 | 1.950 | 1.900 | 1.920 | 1.920 | 116,947 |
| 2025-12-29 | 1.980 | 1.980 | 1.930 | 1.960 | 1.960 | 26,246 |
| 2025-12-23 | 2.010 | 2.040 | 1.930 | 1.980 | 1.980 | 87,844 |
| 2025-12-22 | 1.875 | 2.490 | 1.850 | 2.050 | 2.050 | 335,386 |
| 2025-12-19 | 1.855 | 1.920 | 1.855 | 1.905 | 1.905 | 34,243 |
| 2025-12-18 | 1.970 | 1.970 | 1.855 | 1.855 | 1.855 | 46,301 |
| 2025-12-17 | 1.945 | 1.945 | 1.940 | 1.940 | 1.940 | 31,300 |
| 2025-12-16 | 1.955 | 1.955 | 1.825 | 1.850 | 1.850 | 47,728 |
| 2025-12-15 | 1.995 | 1.995 | 1.825 | 1.835 | 1.835 | 35,780 |
| 2025-12-12 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 22,413 |
| 2025-12-11 | 1.885 | 1.985 | 1.850 | 1.985 | 1.985 | 34,953 |
| 2025-12-10 | 1.840 | 1.890 | 1.820 | 1.885 | 1.885 | 11,128 |
| 2025-12-09 | 1.915 | 1.915 | 1.900 | 1.900 | 1.900 | 5,606 |
| 2025-12-08 | 1.870 | 1.930 | 1.865 | 1.920 | 1.920 | 4,860 |
| 2025-12-05 | 1.920 | 1.950 | 1.830 | 1.940 | 1.940 | 26,614 |
| 2025-12-04 | 1.855 | 1.985 | 1.855 | 1.980 | 1.980 | 30,064 |
| 2025-12-03 | 1.905 | 1.990 | 1.905 | 1.990 | 1.990 | 1,100 |
| 2025-12-02 | 1.945 | 2.040 | 1.800 | 2.040 | 2.040 | 61,147 |
| 2025-12-01 | 1.890 | 1.895 | 1.770 | 1.890 | 1.890 | 10,549 |
| 2025-11-28 | 1.875 | 1.895 | 1.875 | 1.895 | 1.895 | 6,106 |
| 2025-11-27 | 1.785 | 1.915 | 1.785 | 1.905 | 1.905 | 37,284 |
| 2025-11-26 | 1.935 | 1.935 | 1.825 | 1.925 | 1.925 | 18,087 |
| 2025-11-25 | 1.945 | 1.945 | 1.760 | 1.935 | 1.935 | 3,828 |
| 2025-11-24 | 1.935 | 1.935 | 1.750 | 1.935 | 1.935 | 622 |
| 2025-11-21 | 1.885 | 1.935 | 1.870 | 1.935 | 1.935 | 9,643 |
| 2025-11-20 | 1.810 | 1.935 | 1.790 | 1.935 | 1.935 | 116,140 |
| 2025-11-19 | 1.930 | 1.940 | 1.910 | 1.935 | 1.935 | 9,013 |
| 2025-11-18 | 1.930 | 1.945 | 1.835 | 1.945 | 1.945 | 6,480 |
| 2025-11-17 | 1.990 | 2.010 | 1.925 | 2.000 | 2.000 | 4,855 |
| 2025-11-14 | 2.020 | 2.020 | 1.910 | 1.990 | 1.990 | 6,446 |
| 2025-11-13 | 1.885 | 1.995 | 1.885 | 1.980 | 1.980 | 17,542 |
| 2025-11-12 | 2.000 | 2.000 | 1.870 | 1.990 | 1.990 | 13,932 |
| 2025-11-11 | 1.890 | 1.975 | 1.890 | 1.940 | 1.940 | 11,257 |
| 2025-11-10 | 1.955 | 1.960 | 1.955 | 1.960 | 1.960 | 102 |
| 2025-11-07 | 1.905 | 1.990 | 1.845 | 1.955 | 1.955 | 20,052 |
| 2025-11-06 | 1.885 | 2.000 | 1.840 | 1.900 | 1.900 | 22,919 |
| 2025-11-05 | 1.960 | 1.960 | 1.825 | 1.910 | 1.910 | 18,862 |
| 2025-11-04 | 1.995 | 1.995 | 1.930 | 1.960 | 1.960 | 66,348 |
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.