SaveLend Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.395 | 1.405 | 1.395 | 1.405 | 1.405 | 19,700 |
| 2026-10-19 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 1,406 |
| 2026-10-16 | 1.475 | 1.475 | 1.370 | 1.370 | 1.370 | 667 |
| 2026-10-15 | 1.410 | 1.500 | 1.385 | 1.385 | 1.385 | 9,967 |
| 2026-10-14 | 1.375 | 1.430 | 1.360 | 1.410 | 1.410 | 27,258 |
| 2026-10-13 | 1.495 | 1.495 | 1.325 | 1.325 | 1.325 | 44,891 |
| 2026-10-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 700 |
| 2026-10-09 | 1.465 | 1.465 | 1.430 | 1.440 | 1.440 | 71,750 |
| 2026-10-08 | 1.500 | 1.500 | 1.450 | 1.465 | 1.465 | 44,040 |
| 2026-10-07 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 3,437 |
| 2026-10-06 | 1.515 | 1.580 | 1.470 | 1.580 | 1.580 | 23,126 |
| 2026-10-05 | 1.460 | 1.520 | 1.460 | 1.510 | 1.510 | 2,364 |
| 2026-10-02 | 1.575 | 1.595 | 1.455 | 1.525 | 1.525 | 41,126 |
| 2026-10-01 | 1.575 | 1.575 | 1.480 | 1.530 | 1.530 | 10,071 |
| 2026-09-30 | 1.550 | 1.580 | 1.535 | 1.535 | 1.535 | 2,700 |
| 2026-09-29 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 42,766 |
| 2026-09-28 | 1.560 | 1.560 | 1.500 | 1.560 | 1.560 | 2,551 |
| 2026-09-25 | 1.580 | 1.580 | 1.520 | 1.565 | 1.565 | 24,696 |
| 2026-09-24 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 42,355 |
| 2026-09-23 | 1.580 | 1.580 | 1.500 | 1.500 | 1.500 | 2,007 |
| 2026-09-22 | 1.580 | 1.580 | 1.505 | 1.555 | 1.555 | 14,672 |
| 2026-09-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 700 |
| 2026-09-18 | 1.455 | 1.580 | 1.455 | 1.580 | 1.580 | 5,602 |
| 2026-09-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,337 |
| 2026-09-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 625 |
| 2026-09-15 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 593 |
| 2026-09-14 | 1.470 | 1.600 | 1.300 | 1.600 | 1.600 | 136,129 |
| 2026-09-11 | 1.515 | 1.515 | 1.470 | 1.490 | 1.490 | 7,331 |
| 2026-09-10 | 1.550 | 1.550 | 1.475 | 1.535 | 1.535 | 19,818 |
| 2026-09-09 | 1.600 | 1.600 | 1.595 | 1.595 | 1.595 | 43,000 |
| 2026-09-08 | 1.610 | 1.610 | 1.545 | 1.605 | 1.605 | 17,160 |
| 2026-09-07 | 1.605 | 1.665 | 1.605 | 1.635 | 1.635 | 34,368 |
| 2026-09-04 | 1.595 | 1.650 | 1.560 | 1.565 | 1.565 | 8,680 |
| 2026-09-03 | 1.565 | 1.655 | 1.560 | 1.600 | 1.600 | 14,388 |
| 2026-09-02 | 1.585 | 1.585 | 1.565 | 1.565 | 1.565 | 8,110 |
| 2026-09-01 | 1.545 | 1.575 | 1.540 | 1.540 | 1.540 | 8,873 |
| 2026-08-31 | 1.600 | 1.600 | 1.555 | 1.555 | 1.555 | 5,725 |
| 2026-08-28 | 1.660 | 1.660 | 1.560 | 1.600 | 1.600 | 36,434 |
| 2026-08-27 | 1.700 | 1.700 | 1.610 | 1.645 | 1.645 | 22,215 |
| 2026-08-26 | 1.615 | 1.725 | 1.615 | 1.630 | 1.630 | 2,319 |
| 2026-08-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 3,778 |
| 2026-08-24 | 1.585 | 1.770 | 1.585 | 1.685 | 1.685 | 22,612 |
| 2026-08-21 | 1.700 | 1.725 | 1.570 | 1.675 | 1.675 | 76,132 |
| 2026-08-20 | 1.700 | 1.700 | 1.635 | 1.700 | 1.700 | 6,640 |
| 2026-08-19 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 6,004 |
| 2026-08-18 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 55 |
| 2026-08-17 | 1.685 | 1.740 | 1.685 | 1.700 | 1.700 | 993 |
| 2026-08-14 | 1.835 | 1.835 | 1.690 | 1.695 | 1.695 | 55,580 |
| 2026-08-13 | 1.750 | 1.840 | 1.650 | 1.840 | 1.840 | 40,617 |
| 2026-08-12 | 1.815 | 1.850 | 1.705 | 1.845 | 1.845 | 43,069 |
| 2026-08-11 | 1.750 | 1.835 | 1.660 | 1.835 | 1.835 | 1,611 |
| 2026-08-10 | 1.795 | 1.835 | 1.660 | 1.750 | 1.750 | 2,300 |
| 2026-08-07 | 1.710 | 1.845 | 1.710 | 1.805 | 1.805 | 7,332 |
| 2026-08-06 | 1.730 | 1.730 | 1.650 | 1.710 | 1.710 | 2,855 |
| 2026-08-05 | 1.660 | 1.775 | 1.660 | 1.775 | 1.775 | 106 |
| 2026-08-04 | 1.650 | 1.720 | 1.650 | 1.720 | 1.720 | 28,409 |
| 2026-08-03 | 1.650 | 1.825 | 1.650 | 1.720 | 1.720 | 10,546 |
| 2026-07-31 | 1.725 | 1.725 | 1.630 | 1.650 | 1.650 | 10,025 |
| 2026-07-30 | 1.840 | 1.840 | 1.650 | 1.795 | 1.795 | 40,086 |
| 2026-07-29 | 1.765 | 1.840 | 1.600 | 1.840 | 1.840 | 11,125 |
Page 1 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.