SaveLend Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 2.130 | 2.270 | 2.090 | 2.250 | 2.250 | 8,451 |
| 2025-08-08 | 2.120 | 2.190 | 2.050 | 2.180 | 2.180 | 15,890 |
| 2025-08-07 | 2.110 | 2.390 | 2.110 | 2.240 | 2.240 | 37,110 |
| 2025-08-06 | 2.440 | 2.450 | 2.230 | 2.300 | 2.300 | 26,383 |
| 2025-08-05 | 2.430 | 2.480 | 2.300 | 2.300 | 2.300 | 16,023 |
| 2025-08-04 | 2.440 | 2.440 | 2.320 | 2.350 | 2.350 | 2,246 |
| 2025-08-01 | 2.420 | 2.440 | 2.200 | 2.320 | 2.320 | 216,473 |
| 2025-07-31 | 2.350 | 2.470 | 2.300 | 2.430 | 2.430 | 106,746 |
| 2025-07-30 | 2.370 | 2.470 | 2.160 | 2.420 | 2.420 | 208,823 |
| 2025-07-29 | 2.190 | 2.490 | 1.985 | 2.480 | 2.480 | 374,943 |
| 2025-07-28 | 2.020 | 2.150 | 2.000 | 2.150 | 2.150 | 109,796 |
| 2025-07-25 | 2.240 | 2.240 | 1.900 | 2.180 | 2.180 | 642,128 |
| 2025-07-24 | 2.000 | 2.200 | 1.710 | 2.200 | 2.200 | 252,870 |
| 2025-07-23 | 1.665 | 2.200 | 1.665 | 2.200 | 2.200 | 74,957 |
| 2025-07-22 | 1.660 | 1.715 | 1.660 | 1.715 | 1.715 | 1,166 |
| 2025-07-21 | 1.665 | 1.755 | 1.665 | 1.720 | 1.720 | 57,507 |
| 2025-07-18 | 1.695 | 1.755 | 1.675 | 1.755 | 1.755 | 6,403 |
| 2025-07-17 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 6,235 |
| 2025-07-16 | 1.700 | 1.755 | 1.700 | 1.755 | 1.755 | 82,550 |
| 2025-07-15 | 1.600 | 1.730 | 1.600 | 1.730 | 1.730 | 46,581 |
| 2025-07-14 | 1.725 | 1.730 | 1.725 | 1.730 | 1.730 | 2,836 |
| 2025-07-11 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 2,123 |
| 2025-07-10 | 1.585 | 1.775 | 1.585 | 1.735 | 1.735 | 5,373 |
| 2025-07-09 | 1.695 | 1.695 | 1.685 | 1.690 | 1.690 | 5,473 |
| 2025-07-08 | 1.760 | 1.795 | 1.660 | 1.700 | 1.700 | 4,123 |
| 2025-07-07 | 1.695 | 1.790 | 1.560 | 1.765 | 1.765 | 11,624 |
| 2025-07-04 | 1.530 | 1.705 | 1.530 | 1.705 | 1.705 | 28,878 |
| 2025-07-03 | 1.575 | 1.705 | 1.575 | 1.705 | 1.705 | 1,687 |
| 2025-07-02 | 1.660 | 1.700 | 1.615 | 1.700 | 1.700 | 21,940 |
| 2025-07-01 | 1.740 | 1.740 | 1.600 | 1.615 | 1.615 | 25,720 |
| 2025-06-30 | 1.735 | 1.760 | 1.700 | 1.700 | 1.700 | 30,435 |
| 2025-06-27 | 1.725 | 1.740 | 1.680 | 1.740 | 1.740 | 18,574 |
| 2025-06-26 | 1.680 | 1.735 | 1.675 | 1.730 | 1.730 | 13,567 |
| 2025-06-25 | 1.745 | 1.900 | 1.710 | 1.710 | 1.710 | 26,834 |
| 2025-06-24 | 1.735 | 1.750 | 1.670 | 1.750 | 1.750 | 29,047 |
| 2025-06-23 | 1.750 | 1.750 | 1.670 | 1.735 | 1.735 | 5,890 |
| 2025-06-19 | 1.700 | 1.780 | 1.670 | 1.765 | 1.765 | 9,027 |
| 2025-06-18 | 1.725 | 1.795 | 1.725 | 1.785 | 1.785 | 52,557 |
| 2025-06-17 | 1.630 | 1.780 | 1.630 | 1.725 | 1.725 | 5,128 |
| 2025-06-16 | 1.615 | 1.645 | 1.615 | 1.635 | 1.635 | 13,486 |
| 2025-06-13 | 1.635 | 1.635 | 1.600 | 1.620 | 1.620 | 2,174 |
| 2025-06-12 | 1.685 | 1.685 | 1.590 | 1.650 | 1.650 | 7,996 |
| 2025-06-11 | 1.610 | 1.750 | 1.590 | 1.700 | 1.700 | 20,814 |
| 2025-06-10 | 1.695 | 1.755 | 1.525 | 1.680 | 1.680 | 68,192 |
| 2025-06-09 | 1.730 | 1.790 | 1.690 | 1.705 | 1.705 | 2,676 |
| 2025-06-05 | 1.735 | 1.735 | 1.635 | 1.730 | 1.730 | 4,443 |
| 2025-06-04 | 1.665 | 1.785 | 1.600 | 1.740 | 1.740 | 125,957 |
| 2025-06-03 | 1.580 | 1.670 | 1.580 | 1.670 | 1.670 | 5,379 |
| 2025-06-02 | 1.610 | 1.680 | 1.600 | 1.680 | 1.680 | 2,978 |
| 2025-05-30 | 1.695 | 1.695 | 1.550 | 1.615 | 1.615 | 23,109 |
| 2025-05-28 | 1.610 | 1.695 | 1.400 | 1.695 | 1.695 | 260,225 |
| 2025-05-27 | 1.660 | 1.700 | 1.530 | 1.700 | 1.700 | 102,921 |
| 2025-05-26 | 1.760 | 1.795 | 1.600 | 1.670 | 1.670 | 55,865 |
| 2025-05-23 | 1.825 | 1.825 | 1.660 | 1.765 | 1.765 | 3,779 |
| 2025-05-22 | 1.735 | 1.735 | 1.650 | 1.650 | 1.650 | 45,178 |
| 2025-05-21 | 1.660 | 1.770 | 1.660 | 1.720 | 1.720 | 22,813 |
| 2025-05-20 | 1.715 | 1.715 | 1.625 | 1.710 | 1.710 | 2,190 |
| 2025-05-19 | 1.680 | 1.720 | 1.610 | 1.720 | 1.720 | 34,244 |
| 2025-05-16 | 1.550 | 1.820 | 1.550 | 1.700 | 1.700 | 115,366 |
| 2025-05-15 | 1.625 | 1.625 | 1.410 | 1.610 | 1.610 | 27,601 |
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.