SaveLend Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	2.360	2.380	2.300	2.370	2.370	21,658
2024-11-14	2.700	2.700	2.250	2.340	2.340	117,232
2024-11-13	2.350	2.700	2.340	2.550	2.550	627,091
2024-11-12	2.250	2.360	2.160	2.300	2.300	70,755
2024-11-11	2.400	2.400	2.260	2.300	2.300	17,311
2024-11-08	2.310	2.400	2.230	2.400	2.400	24,572
2024-11-07	2.230	2.310	2.230	2.310	2.310	27,011
2024-11-06	2.340	2.340	2.160	2.320	2.320	120,185
2024-11-05	2.330	2.330	2.150	2.320	2.320	60,983
2024-11-04	2.310	2.380	2.310	2.360	2.360	46,472
2024-11-01	2.250	2.450	2.250	2.430	2.430	24,389
2024-10-31	2.200	2.330	2.200	2.330	2.330	1,145
2024-10-30	2.290	2.330	2.290	2.330	2.330	3,892
2024-10-29	2.310	2.340	2.270	2.310	2.310	5,461
2024-10-28	2.330	2.330	2.280	2.310	2.310	5,696
2024-10-25	2.330	2.350	2.260	2.330	2.330	11,105
2024-10-24	2.450	2.450	2.250	2.330	2.330	1,229
2024-10-23	2.300	2.370	2.280	2.350	2.350	9,054
2024-10-22	2.330	2.360	2.280	2.360	2.360	15,425
2024-10-21	2.310	2.350	2.200	2.350	2.350	12,486
2024-10-18	2.220	2.320	2.180	2.310	2.310	78,691
2024-10-17	2.260	2.320	2.220	2.270	2.270	17,914
2024-10-16	2.380	2.750	2.290	2.330	2.330	33,078
2024-10-15	2.280	2.380	2.270	2.380	2.380	27,404
2024-10-14	2.340	2.440	2.210	2.350	2.350	44,466
2024-10-11	2.260	2.380	2.260	2.340	2.340	7,818
2024-10-10	2.270	2.320	2.270	2.320	2.320	2,258
2024-10-09	2.350	2.350	2.250	2.320	2.320	29,884
2024-10-08	2.390	2.390	2.260	2.330	2.330	32,564
2024-10-07	2.380	2.390	2.250	2.390	2.390	54,720
2024-10-04	2.300	2.380	2.290	2.380	2.380	18,321
2024-10-03	2.330	2.380	2.260	2.380	2.380	21,878
2024-10-02	2.320	2.380	2.260	2.330	2.330	14,560
2024-10-01	2.250	2.350	2.250	2.320	2.320	16,432
2024-09-30	2.340	2.340	2.200	2.320	2.320	102,154
2024-09-27	2.390	2.440	2.260	2.350	2.350	162,334
2024-09-26	2.290	2.430	2.200	2.390	2.390	115,992
2024-09-25	2.390	2.410	2.290	2.340	2.340	4,916
2024-09-24	2.350	2.420	2.290	2.420	2.420	7,689
2024-09-23	2.490	2.490	2.320	2.370	2.370	54,748
2024-09-20	2.380	2.460	2.300	2.420	2.420	138,421
2024-09-19	2.340	2.460	2.230	2.380	2.380	88,844
2024-09-18	2.260	2.350	2.260	2.350	2.350	50,594
2024-09-17	2.240	2.490	2.240	2.320	2.320	74,417
2024-09-16	2.230	2.310	2.220	2.300	2.300	3,167
2024-09-13	2.300	2.300	2.210	2.290	2.290	16,096
2024-09-12	2.310	2.310	2.140	2.300	2.300	19,409
2024-09-11	2.300	2.300	2.210	2.300	2.300	37,559
2024-09-10	2.180	2.320	2.180	2.300	2.300	1,212
2024-09-09	2.280	2.280	2.150	2.280	2.280	14,763
2024-09-06	2.280	2.290	2.150	2.270	2.270	65,409
2024-09-05	2.140	2.280	2.140	2.280	2.280	4,766
2024-09-04	2.200	2.330	2.200	2.300	2.300	27,282
2024-09-03	2.280	2.300	2.200	2.300	2.300	16,388
2024-09-02	2.230	2.380	2.000	2.280	2.280	113,352
2024-08-30	2.250	2.300	2.220	2.300	2.300	13,795
2024-08-29	2.390	2.400	2.240	2.300	2.300	143,513
2024-08-28	2.310	2.500	2.200	2.300	2.300	268,159
2024-08-27	2.300	2.300	2.150	2.270	2.270	90,049
2024-08-26	2.190	2.370	2.120	2.280	2.280	64,196

← NewerPage 9 of 21 · 1,258 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.