SaveLend Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.730 | 1.730 | 1.560 | 1.650 | 1.650 | 116,906 |
| 2025-05-13 | 1.680 | 1.690 | 1.600 | 1.640 | 1.640 | 325,736 |
| 2025-05-12 | 1.705 | 1.770 | 1.605 | 1.730 | 1.730 | 230,723 |
| 2025-05-09 | 1.810 | 1.810 | 1.670 | 1.725 | 1.725 | 38,212 |
| 2025-05-08 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2025-05-07 | 1.815 | 1.815 | 1.785 | 1.815 | 1.815 | 1,934 |
| 2025-05-06 | 1.760 | 1.895 | 1.760 | 1.800 | 1.800 | 10,184 |
| 2025-05-05 | 1.705 | 1.760 | 1.700 | 1.760 | 1.760 | 183,617 |
| 2025-05-02 | 1.745 | 1.755 | 1.600 | 1.700 | 1.700 | 216,382 |
| 2025-04-30 | 1.625 | 1.750 | 1.500 | 1.735 | 1.735 | 192,808 |
| 2025-04-29 | 1.625 | 1.625 | 1.550 | 1.620 | 1.620 | 28,633 |
| 2025-04-28 | 1.630 | 1.630 | 1.555 | 1.625 | 1.625 | 6,365 |
| 2025-04-25 | 1.605 | 1.620 | 1.560 | 1.620 | 1.620 | 54,249 |
| 2025-04-24 | 1.560 | 1.610 | 1.520 | 1.610 | 1.610 | 47,171 |
| 2025-04-23 | 1.515 | 1.605 | 1.510 | 1.605 | 1.605 | 55,035 |
| 2025-04-22 | 1.650 | 1.650 | 1.565 | 1.600 | 1.600 | 4,624 |
| 2025-04-17 | 1.605 | 1.685 | 1.600 | 1.685 | 1.685 | 21,608 |
| 2025-04-16 | 1.555 | 1.690 | 1.555 | 1.690 | 1.690 | 6,071 |
| 2025-04-15 | 1.680 | 1.680 | 1.550 | 1.675 | 1.675 | 5,131 |
| 2025-04-14 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 527 |
| 2025-04-11 | 1.615 | 1.650 | 1.510 | 1.650 | 1.650 | 5,962 |
| 2025-04-10 | 1.700 | 1.700 | 1.365 | 1.645 | 1.645 | 9,922 |
| 2025-04-09 | 1.620 | 1.620 | 1.460 | 1.615 | 1.615 | 20,052 |
| 2025-04-08 | 1.550 | 1.685 | 1.400 | 1.640 | 1.640 | 51,941 |
| 2025-04-07 | 1.590 | 1.590 | 1.265 | 1.465 | 1.465 | 94,923 |
| 2025-04-04 | 1.645 | 1.645 | 1.545 | 1.595 | 1.595 | 12,086 |
| 2025-04-03 | 1.615 | 1.690 | 1.520 | 1.650 | 1.650 | 56,204 |
| 2025-04-02 | 1.510 | 1.695 | 1.500 | 1.635 | 1.635 | 38,545 |
| 2025-04-01 | 1.500 | 1.580 | 1.500 | 1.570 | 1.570 | 2,555 |
| 2025-03-31 | 1.515 | 1.630 | 1.475 | 1.530 | 1.530 | 11,077 |
| 2025-03-28 | 1.465 | 1.595 | 1.430 | 1.445 | 1.445 | 34,350 |
| 2025-03-27 | 1.500 | 1.595 | 1.450 | 1.465 | 1.465 | 47,733 |
| 2025-03-26 | 1.490 | 1.490 | 1.440 | 1.480 | 1.480 | 37,635 |
| 2025-03-25 | 1.490 | 1.490 | 1.405 | 1.465 | 1.465 | 5,112 |
| 2025-03-24 | 1.450 | 1.475 | 1.420 | 1.430 | 1.430 | 14,721 |
| 2025-03-21 | 1.460 | 1.495 | 1.400 | 1.450 | 1.450 | 15,157 |
| 2025-03-20 | 1.455 | 1.455 | 1.430 | 1.430 | 1.430 | 11,263 |
| 2025-03-19 | 1.450 | 1.465 | 1.410 | 1.455 | 1.455 | 49,965 |
| 2025-03-18 | 1.400 | 1.475 | 1.385 | 1.400 | 1.400 | 17,338 |
| 2025-03-17 | 1.485 | 1.495 | 1.335 | 1.400 | 1.400 | 27,435 |
| 2025-03-14 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2025-03-13 | 1.415 | 1.490 | 1.390 | 1.415 | 1.415 | 35,512 |
| 2025-03-12 | 1.430 | 1.490 | 1.410 | 1.425 | 1.425 | 98,140 |
| 2025-03-11 | 1.345 | 1.485 | 1.345 | 1.425 | 1.425 | 37,263 |
| 2025-03-10 | 1.495 | 1.500 | 1.370 | 1.400 | 1.400 | 25,250 |
| 2025-03-07 | 1.285 | 1.495 | 1.250 | 1.330 | 1.330 | 139,845 |
| 2025-03-06 | 1.390 | 1.400 | 1.280 | 1.325 | 1.325 | 133,209 |
| 2025-03-05 | 1.420 | 1.420 | 1.280 | 1.385 | 1.385 | 19,758 |
| 2025-03-04 | 1.395 | 1.440 | 1.250 | 1.415 | 1.415 | 71,681 |
| 2025-03-03 | 1.395 | 1.420 | 1.360 | 1.405 | 1.405 | 11,469 |
| 2025-02-28 | 1.360 | 1.425 | 1.300 | 1.395 | 1.395 | 83,695 |
| 2025-02-27 | 1.405 | 1.450 | 1.345 | 1.425 | 1.425 | 9,454 |
| 2025-02-26 | 1.460 | 1.475 | 1.305 | 1.415 | 1.415 | 225,104 |
| 2025-02-25 | 1.595 | 1.595 | 1.405 | 1.460 | 1.460 | 209,944 |
| 2025-02-24 | 1.550 | 1.645 | 1.545 | 1.645 | 1.645 | 73,146 |
| 2025-02-21 | 1.545 | 1.590 | 1.540 | 1.590 | 1.590 | 58,417 |
| 2025-02-20 | 1.600 | 1.600 | 1.560 | 1.600 | 1.600 | 32,686 |
| 2025-02-19 | 1.560 | 1.610 | 1.525 | 1.600 | 1.600 | 72,156 |
| 2025-02-18 | 1.555 | 1.650 | 1.555 | 1.600 | 1.600 | 27,579 |
| 2025-02-17 | 1.615 | 1.620 | 1.545 | 1.615 | 1.615 | 72,928 |
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.