SaveLend Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.000	2.050	1.900	2.020	2.020	73,170
2025-10-31	1.950	1.995	1.950	1.995	1.995	1,260
2025-10-30	2.040	2.040	1.950	2.010	2.010	14,285
2025-10-29	2.020	2.020	1.900	2.020	2.020	43,250
2025-10-28	1.960	2.020	1.960	2.020	2.020	11,752
2025-10-27	1.990	2.030	1.970	2.030	2.030	10,664
2025-10-24	1.960	1.990	1.960	1.990	1.990	5,991
2025-10-23	1.935	1.960	1.900	1.960	1.960	3,342
2025-10-22	1.990	1.995	1.920	1.935	1.935	35,797
2025-10-21	1.930	2.000	1.905	2.000	2.000	41,878
2025-10-20	1.965	1.990	1.930	1.960	1.960	16,008
2025-10-17	1.995	1.995	1.940	1.960	1.960	12,176
2025-10-16	1.995	1.995	1.940	1.960	1.960	993
2025-10-15	1.970	2.000	1.945	1.970	1.970	15,341
2025-10-14	1.990	1.990	1.965	1.965	1.965	1,142
2025-10-13	1.990	1.990	1.935	1.985	1.985	14,804
2025-10-10	1.995	1.995	1.995	1.995	1.995	101
2025-10-09	2.070	2.070	1.930	1.995	1.995	3,548
2025-10-08	2.000	2.050	1.865	2.050	2.050	7,324
2025-10-07	1.990	2.070	1.910	1.995	1.995	8,526
2025-10-06	1.905	2.050	1.800	1.985	1.985	119,563
2025-10-03	2.000	2.000	1.975	1.975	1.975	237
2025-10-02	1.950	2.000	1.885	1.990	1.990	84,503
2025-10-01	1.910	1.960	1.905	1.960	1.960	8,939
2025-09-30	1.985	1.985	1.960	1.960	1.960	1,639
2025-09-29	1.995	1.995	1.875	1.905	1.905	9,239
2025-09-26	1.865	2.000	1.865	1.995	1.995	11,281
2025-09-25	1.990	1.990	1.950	1.950	1.950	8,520
2025-09-24	1.960	1.990	1.895	1.960	1.960	5,973
2025-09-23	1.915	1.975	1.735	1.950	1.950	12,596
2025-09-22	1.960	1.965	1.915	1.915	1.915	12,256
2025-09-19	1.905	1.970	1.905	1.960	1.960	21,054
2025-09-18	1.930	1.990	1.920	1.990	1.990	55,608
2025-09-17	2.000	2.040	1.975	1.995	1.995	60,344
2025-09-16	1.985	2.090	1.885	2.040	2.040	41,152
2025-09-15	1.990	2.090	1.930	1.985	1.985	104,425
2025-09-12	2.010	2.020	1.960	2.010	2.010	55,031
2025-09-11	2.000	2.120	1.915	2.120	2.120	26,523
2025-09-10	2.130	2.130	1.935	2.060	2.060	18,063
2025-09-09	2.090	2.150	2.000	2.130	2.130	31,077
2025-09-08	2.060	2.090	2.000	2.090	2.090	31,746
2025-09-05	2.030	2.070	1.895	2.060	2.060	131,660
2025-09-04	1.970	2.000	1.915	2.000	2.000	9,226
2025-09-03	2.000	2.060	1.910	2.030	2.030	10,733
2025-09-02	2.060	2.100	2.000	2.100	2.100	7,533
2025-09-01	2.070	2.090	2.000	2.070	2.070	8,913
2025-08-29	2.000	2.120	2.000	2.120	2.120	11,445
2025-08-28	2.010	2.230	2.010	2.070	2.070	29,514
2025-08-27	2.110	2.110	2.110	2.110	2.110	49
2025-08-26	2.110	2.110	1.985	2.110	2.110	4,118
2025-08-25	2.030	2.380	1.965	2.130	2.130	66,164
2025-08-22	2.070	2.100	2.070	2.100	2.100	9,055
2025-08-21	2.000	2.130	2.000	2.130	2.130	15,330
2025-08-20	2.110	2.140	2.020	2.140	2.140	3,562
2025-08-19	2.110	2.360	2.100	2.130	2.130	16,479
2025-08-18	2.160	2.160	2.010	2.110	2.110	1,615
2025-08-15	2.080	2.200	1.885	2.160	2.160	13,542
2025-08-14	1.960	2.100	1.805	2.080	2.080	14,316
2025-08-13	2.030	2.390	1.955	2.130	2.130	29,306
2025-08-12	2.220	2.220	2.000	2.020	2.020	29,811

← NewerPage 5 of 22 · 1,261 trading daysOlder →

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.