Pozavarovalnica Sava, d.d. (LJSE:POSR)
Slovenia
· Delayed Price · Currency is EUR 84.50
-2.00 (-2.31%)
At close: Mar 9, 2026
LJSE:POSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.00 | 86.00 | 83.50 | 84.50 | 84.50 | -2.31% | 358 |
| Mar 6, 2026 | 88.00 | 88.50 | 86.50 | 86.50 | 86.50 | -1.70% | 2,055 |
| Mar 5, 2026 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | - | 2,000 |
| Mar 4, 2026 | 82.50 | 89.00 | 82.50 | 88.00 | 88.00 | 3.53% | 6,766 |
| Mar 3, 2026 | 87.50 | 87.50 | 85.00 | 85.00 | 85.00 | -5.03% | 5,185 |
| Mar 2, 2026 | 90.00 | 90.00 | 88.50 | 89.50 | 89.50 | -2.72% | 2,061 |
| Feb 27, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 767 |
| Feb 26, 2026 | 90.50 | 92.00 | 89.50 | 91.00 | 91.00 | 1.11% | 3,347 |
| Feb 25, 2026 | 90.00 | 90.50 | 89.00 | 90.00 | 90.00 | - | 374 |
| Feb 24, 2026 | 89.50 | 90.00 | 89.50 | 90.00 | 90.00 | - | 834 |
| Feb 23, 2026 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1.12% | 424 |
| Feb 20, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 0.56% | 733 |
| Feb 19, 2026 | 89.00 | 89.00 | 88.00 | 88.50 | 88.50 | -1.12% | 75 |
| Feb 18, 2026 | 85.00 | 89.50 | 85.00 | 89.50 | 89.50 | 6.55% | 1,596 |
| Feb 17, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 748 |
| Feb 16, 2026 | 83.00 | 83.50 | 82.50 | 83.00 | 83.00 | - | 682 |
| Feb 13, 2026 | 83.00 | 83.00 | 81.50 | 83.00 | 83.00 | 0.61% | 2,247 |
| Feb 12, 2026 | 81.00 | 82.50 | 81.00 | 82.50 | 82.50 | 1.23% | 1,604 |
| Feb 11, 2026 | 81.00 | 82.00 | 81.00 | 81.50 | 81.50 | -0.61% | 199 |
| Feb 10, 2026 | 82.50 | 82.50 | 81.50 | 82.00 | 82.00 | - | 214 |
| Feb 9, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 1,256 |
| Feb 6, 2026 | 81.50 | 81.50 | 80.50 | 81.00 | 81.00 | -0.61% | 1,125 |
| Feb 5, 2026 | 83.00 | 83.00 | 81.00 | 81.50 | 81.50 | -0.61% | 60 |
| Feb 4, 2026 | 81.50 | 82.00 | 81.00 | 82.00 | 82.00 | 0.61% | 2,743 |
| Feb 3, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | 0.62% | 4,540 |
| Feb 2, 2026 | 81.00 | 81.00 | 79.50 | 81.00 | 81.00 | 1.25% | 823 |
| Jan 30, 2026 | 81.00 | 81.00 | 79.50 | 80.00 | 80.00 | -1.23% | 1,377 |
| Jan 29, 2026 | 80.00 | 81.00 | 79.50 | 81.00 | 81.00 | 1.25% | 1,007 |
| Jan 28, 2026 | 80.00 | 80.00 | 79.50 | 80.00 | 80.00 | - | 1,412 |
| Jan 27, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | - | 412 |
| Jan 26, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | 0.63% | 592 |
| Jan 23, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | -0.63% | 161 |
| Jan 22, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 3.23% | 1,130 |
| Jan 21, 2026 | 79.50 | 79.50 | 77.00 | 77.50 | 77.50 | - | 219 |
| Jan 20, 2026 | 79.50 | 79.50 | 76.00 | 77.50 | 77.50 | -2.52% | 1,349 |
| Jan 19, 2026 | 80.00 | 80.00 | 79.00 | 79.50 | 79.50 | -0.63% | 1,322 |
| Jan 16, 2026 | 80.50 | 80.50 | 79.50 | 80.00 | 80.00 | -0.62% | 2,162 |
| Jan 15, 2026 | 81.00 | 81.00 | 79.50 | 80.50 | 80.50 | -0.62% | 1,697 |
| Jan 14, 2026 | 81.00 | 81.50 | 80.00 | 81.00 | 81.00 | - | 2,225 |
| Jan 13, 2026 | 80.50 | 83.00 | 80.50 | 81.00 | 81.00 | 1.25% | 8,999 |
| Jan 12, 2026 | 79.50 | 81.00 | 79.00 | 80.00 | 80.00 | 3.90% | 4,396 |
| Jan 9, 2026 | 78.00 | 78.00 | 76.50 | 77.00 | 77.00 | - | 2,385 |
| Jan 8, 2026 | 71.50 | 77.00 | 71.50 | 77.00 | 77.00 | 7.69% | 5,780 |
| Jan 7, 2026 | 69.50 | 71.50 | 69.50 | 71.50 | 71.50 | 2.88% | 3,110 |
| Jan 6, 2026 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 4.51% | 3,742 |
| Jan 5, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - | 1,412 |
| Dec 30, 2025 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - | 235 |
| Dec 29, 2025 | 66.50 | 67.00 | 66.50 | 66.50 | 66.50 | - | 1,564 |
| Dec 23, 2025 | 66.50 | 66.50 | 66.00 | 66.50 | 66.50 | 0.76% | 364 |
| Dec 22, 2025 | 67.50 | 67.50 | 66.00 | 66.00 | 66.00 | -0.75% | 5,176 |
| Dec 19, 2025 | 67.50 | 67.50 | 66.00 | 66.50 | 66.50 | - | 2,857 |
| Dec 18, 2025 | 67.00 | 67.00 | 66.00 | 66.50 | 66.50 | 1.53% | 4,271 |
| Dec 17, 2025 | 66.50 | 66.50 | 65.50 | 65.50 | 65.50 | -0.76% | 1,295 |
| Dec 16, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 1,825 |
| Dec 15, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -0.74% | 3,126 |
| Dec 12, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -1.46% | 140 |
| Dec 11, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | 272 |
| Dec 10, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 2,472 |
| Dec 9, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - | 152 |
| Dec 8, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | 0.74% | 21 |
| Dec 5, 2025 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | -0.74% | 1,040 |
| Dec 4, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -0.73% | 1,408 |
| Dec 3, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 1.48% | 421 |
| Dec 2, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - | 217 |
| Dec 1, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -0.74% | 48 |
| Nov 28, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 0.74% | 874 |
| Nov 27, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -0.74% | 26 |
| Nov 26, 2025 | 67.50 | 68.00 | 67.00 | 68.00 | 68.00 | 0.74% | 295 |
| Nov 25, 2025 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 1.50% | 3,199 |
| Nov 24, 2025 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | -1.48% | 121 |
| Nov 21, 2025 | 68.00 | 68.00 | 67.00 | 67.50 | 67.50 | - | 3,825 |
| Nov 20, 2025 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 1.50% | 636 |
| Nov 19, 2025 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | - | 1,032 |
| Nov 18, 2025 | 67.50 | 67.50 | 65.50 | 66.50 | 66.50 | -1.48% | 2,949 |
| Nov 17, 2025 | 69.00 | 69.00 | 67.50 | 67.50 | 67.50 | -1.46% | 4,121 |
| Nov 14, 2025 | 69.00 | 69.00 | 68.00 | 68.50 | 68.50 | 0.74% | 4,265 |
| Nov 13, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 66 |
| Nov 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 200 |
| Nov 11, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 139 |
| Nov 10, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 2,401 |
| Nov 7, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 106 |
| Nov 6, 2025 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | -0.72% | 292 |
| Nov 5, 2025 | 71.50 | 71.50 | 69.50 | 69.50 | 69.50 | -0.71% | 1,366 |
| Nov 4, 2025 | 71.00 | 71.50 | 70.00 | 70.00 | 70.00 | -1.41% | 2,699 |
| Nov 3, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 189 |
| Oct 30, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - | 1,155 |
| Oct 29, 2025 | 74.50 | 74.50 | 70.00 | 71.00 | 71.00 | -4.05% | 10,616 |
| Oct 28, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 3,332 |
| Oct 27, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 1,594 |
| Oct 24, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -0.66% | 2,883 |
| Oct 23, 2025 | 74.00 | 75.50 | 71.50 | 75.50 | 75.50 | 2.03% | 7,789 |
| Oct 22, 2025 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 3.50% | 9,154 |
| Oct 21, 2025 | 67.50 | 71.50 | 67.50 | 71.50 | 71.50 | 6.72% | 9,748 |
| Oct 20, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3.88% | 4,179 |
| Oct 17, 2025 | 65.00 | 65.50 | 64.50 | 64.50 | 64.50 | -0.77% | 3,585 |
| Oct 16, 2025 | 64.50 | 65.50 | 64.50 | 65.00 | 65.00 | 0.78% | 884 |
| Oct 15, 2025 | 64.50 | 65.00 | 64.50 | 64.50 | 64.50 | - | 2,810 |
| Oct 14, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - | 257 |
| Oct 13, 2025 | 64.00 | 65.00 | 64.00 | 64.50 | 64.50 | 0.78% | 876 |
| Oct 10, 2025 | 63.50 | 64.50 | 63.50 | 64.00 | 64.00 | - | 9,808 |