SaveLend Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.640	1.640	1.575	1.615	1.615	82,012
2025-02-13	1.650	1.685	1.555	1.595	1.595	197,712
2025-02-12	1.600	1.700	1.585	1.600	1.600	72,572
2025-02-11	1.620	1.675	1.540	1.670	1.670	38,383
2025-02-10	1.570	1.695	1.530	1.565	1.565	32,505
2025-02-07	1.645	1.680	1.540	1.570	1.570	145,304
2025-02-06	1.890	1.890	1.605	1.680	1.680	42,136
2025-02-05	1.795	1.795	1.660	1.750	1.750	239,252
2025-02-04	1.745	1.795	1.745	1.795	1.795	30,063
2025-02-03	1.715	1.835	1.635	1.745	1.745	119,872
2025-01-31	1.965	1.990	1.610	1.760	1.760	551,847
2025-01-30	2.050	2.050	1.900	1.985	1.985	49,404
2025-01-29	2.080	2.080	1.950	1.985	1.985	89,577
2025-01-28	1.980	2.040	1.925	2.000	2.000	144,728
2025-01-27	2.040	2.040	1.930	1.980	1.980	53,271
2025-01-24	2.060	2.060	2.010	2.030	2.030	27,012
2025-01-23	2.130	2.130	2.040	2.070	2.070	67,950
2025-01-22	2.030	2.130	2.030	2.130	2.130	95,270
2025-01-21	2.060	2.140	2.050	2.130	2.130	66,647
2025-01-20	2.110	2.150	2.060	2.100	2.100	26,609
2025-01-17	2.090	2.150	2.050	2.120	2.120	34,278
2025-01-16	2.130	2.150	2.000	2.150	2.150	65,407
2025-01-15	2.070	2.150	2.020	2.130	2.130	29,925
2025-01-14	2.100	2.200	2.060	2.100	2.100	8,544
2025-01-13	2.010	2.130	2.010	2.100	2.100	3,672
2025-01-10	2.030	2.140	2.030	2.110	2.110	20,987
2025-01-09	2.080	2.150	2.050	2.150	2.150	15,791
2025-01-08	2.070	2.100	2.000	2.060	2.060	125,117
2025-01-07	2.040	2.100	2.020	2.070	2.070	35,103
2025-01-03	2.000	2.180	1.950	2.100	2.100	334,947
2025-01-02	2.080	2.080	1.980	2.010	2.010	79,711
2024-12-30	2.110	2.110	2.030	2.100	2.100	35,881
2024-12-27	2.070	2.120	2.060	2.110	2.110	54,749
2024-12-23	2.170	2.170	2.070	2.110	2.110	51,365
2024-12-20	2.130	2.180	2.040	2.180	2.180	57,223
2024-12-19	2.060	2.180	2.050	2.130	2.130	34,471
2024-12-18	2.190	2.190	2.100	2.170	2.170	62,669
2024-12-17	2.110	2.190	2.110	2.150	2.150	102,919
2024-12-16	2.080	2.200	2.070	2.200	2.200	93,307
2024-12-13	2.130	2.200	2.060	2.130	2.130	53,988
2024-12-12	2.100	2.140	2.100	2.130	2.130	1,980
2024-12-11	2.090	2.150	2.050	2.150	2.150	75,398
2024-12-10	2.060	2.170	2.060	2.170	2.170	17,860
2024-12-09	2.070	2.180	2.070	2.140	2.140	100,435
2024-12-06	2.160	2.190	2.060	2.190	2.190	60,990
2024-12-05	2.130	2.210	2.100	2.180	2.180	24,314
2024-12-04	2.290	2.290	2.120	2.150	2.150	26,887
2024-12-03	2.110	2.150	2.080	2.150	2.150	49,515
2024-12-02	2.150	2.150	2.110	2.140	2.140	42,022
2024-11-29	2.170	2.190	2.140	2.190	2.190	59,483
2024-11-28	2.160	2.190	2.100	2.190	2.190	134,758
2024-11-27	2.200	2.300	2.110	2.240	2.240	67,003
2024-11-26	2.290	2.290	2.160	2.200	2.200	68,706
2024-11-25	2.300	2.330	2.180	2.250	2.250	106,975
2024-11-22	2.210	2.300	2.130	2.250	2.250	67,422
2024-11-21	2.140	2.230	2.100	2.230	2.230	12,971
2024-11-20	2.090	2.290	2.090	2.280	2.280	30,464
2024-11-19	2.200	2.200	2.080	2.140	2.140	17,159
2024-11-18	2.370	2.370	2.110	2.220	2.220	85,362
2024-11-15	2.360	2.380	2.300	2.370	2.370	21,658

← NewerPage 8 of 21 · 1,257 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.