SALUS, Ljubljana, d. d. (LJSE:SALR)
Slovenia
· Delayed Price · Currency is EUR 68.50
-1.50 (-2.14%)
At close: Mar 9, 2026
SALUS, Ljubljana, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | 1.45% | 8,598 |
| Mar 5, 2026 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 6.15% | 7,753 |
| Mar 4, 2026 | 64.00 | 65.50 | 63.00 | 65.00 | 65.00 | 3.17% | 6,442 |
| Mar 3, 2026 | 62.00 | 66.00 | 61.00 | 63.00 | 63.00 | -3.08% | 2,211 |
| Mar 2, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | -2.26% | 6,754 |
| Feb 27, 2026 | 63.00 | 66.50 | 61.50 | 66.50 | 66.50 | 5.56% | 3,277 |
| Feb 26, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 1,143 |
| Feb 25, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 154 |
| Feb 24, 2026 | 62.00 | 62.00 | 59.50 | 61.00 | 61.00 | - | 415 |
| Feb 23, 2026 | 58.50 | 61.00 | 58.50 | 61.00 | 61.00 | 5.17% | 3,069 |
| Feb 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 500 |
| Feb 19, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | - | 3 |
| Feb 18, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 6,537 |
| Feb 17, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 692 |
| Feb 16, 2026 | 53.00 | 57.00 | 52.50 | 57.00 | 57.00 | 8.57% | 380 |
| Feb 13, 2026 | 51.50 | 52.50 | 50.50 | 52.50 | 52.50 | -1.87% | 4,613 |
| Feb 12, 2026 | 54.00 | 54.00 | 51.00 | 53.50 | 53.50 | 0.94% | 1,723 |
| Feb 11, 2026 | 49.60 | 53.00 | 49.60 | 53.00 | 53.00 | 6.00% | 2,287 |
| Feb 10, 2026 | 50.50 | 51.00 | 49.60 | 50.00 | 50.00 | -0.99% | 2,451 |
| Feb 9, 2026 | 52.50 | 53.00 | 50.00 | 50.50 | 50.50 | -3.81% | 5,567 |
| Feb 6, 2026 | 53.50 | 53.50 | 51.50 | 52.50 | 52.50 | - | 897 |
| Feb 5, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -2.78% | 871 |
| Feb 4, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | - | 971 |
| Feb 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 30 |
| Feb 2, 2026 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | -1.79% | 892 |
| Jan 30, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 531 |
| Jan 29, 2026 | 55.50 | 56.00 | 55.00 | 56.00 | 56.00 | 2.75% | 1,625 |
| Jan 28, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 3.81% | 196 |
| Jan 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | 20 |
| Jan 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 360 |
| Jan 23, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 776 |
| Jan 22, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 1,025 |
| Jan 21, 2026 | 49.80 | 51.00 | 49.80 | 51.00 | 51.00 | 2.00% | 774 |
| Jan 20, 2026 | 50.50 | 50.50 | 49.00 | 50.00 | 50.00 | - | 126 |
| Jan 19, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 299 |
| Jan 16, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | - | 1,154 |
| Jan 15, 2026 | 50.00 | 50.00 | 49.40 | 50.00 | 50.00 | - | 445 |
| Jan 14, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 49.40 | - | 916 |
| Jan 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.40 | 0.40% | 803 |
| Jan 12, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.20 | -0.40% | 184 |
| Jan 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.40 | - | 767 |
| Jan 8, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 49.40 | - | 155 |
| Jan 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.40 | 0.40% | 53 |
| Jan 6, 2026 | 49.80 | 50.00 | 49.80 | 49.80 | 49.20 | - | 1,627 |
| Jan 5, 2026 | 50.00 | 50.00 | 49.40 | 49.80 | 49.20 | 1.63% | 1,764 |
| Dec 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.41 | - | 17 |
| Dec 29, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.41 | - | 10 |
| Dec 23, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 48.41 | - | 126 |
| Dec 22, 2025 | 48.40 | 49.00 | 47.60 | 49.00 | 48.41 | 1.24% | 848 |
| Dec 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.82 | - | 418 |
| Dec 17, 2025 | 47.60 | 48.40 | 47.00 | 48.40 | 47.82 | 2.54% | 208 |
| Dec 16, 2025 | 47.80 | 47.80 | 47.20 | 47.20 | 46.63 | -3.28% | 60 |
| Dec 12, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.21 | - | 32 |
| Dec 11, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.21 | 0.83% | 826 |
| Dec 10, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 47.82 | -0.41% | 717 |
| Dec 9, 2025 | 46.00 | 48.80 | 46.00 | 48.60 | 48.02 | 0.41% | 650 |
| Dec 8, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.82 | 2.98% | 500 |
| Dec 5, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.44 | -2.89% | 21 |
| Dec 3, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 47.82 | 1.68% | 1,569 |
| Dec 2, 2025 | 49.40 | 49.40 | 47.60 | 47.60 | 47.03 | -4.03% | 512 |
| Nov 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.00 | 0.81% | 5,629 |
| Nov 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.61 | 0.41% | 10 |
| Nov 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.41 | - | 32 |
| Nov 21, 2025 | 50.50 | 50.50 | 49.00 | 49.00 | 48.41 | -2.00% | 306 |
| Nov 20, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 49.40 | - | 435 |
| Nov 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.40 | - | 10 |
| Nov 18, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 49.40 | 1.63% | 506 |
| Nov 17, 2025 | 49.80 | 49.80 | 49.20 | 49.20 | 48.61 | -1.20% | 220 |
| Nov 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.20 | 1.22% | 196 |
| Nov 13, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.61 | -1.20% | 60 |
| Nov 12, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.20 | 0.81% | 101 |
| Nov 11, 2025 | 49.40 | 49.40 | 49.20 | 49.40 | 48.81 | 0.82% | 1,122 |
| Nov 10, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.41 | -1.21% | 50 |
| Nov 7, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.00 | 0.81% | 1 |
| Nov 6, 2025 | 49.80 | 49.80 | 49.20 | 49.20 | 48.61 | -0.81% | 60 |
| Nov 5, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.00 | 1.22% | 2 |
| Nov 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.41 | 0.82% | 41 |
| Nov 3, 2025 | 49.80 | 49.80 | 48.60 | 48.60 | 48.02 | -2.41% | 480 |
| Oct 29, 2025 | 49.40 | 49.80 | 49.40 | 49.80 | 49.20 | 2.05% | 523 |
| Oct 28, 2025 | 49.40 | 49.80 | 48.80 | 48.80 | 48.21 | -1.61% | 216 |
| Oct 27, 2025 | 49.00 | 49.60 | 48.00 | 49.60 | 49.00 | - | 304 |
| Oct 24, 2025 | 48.00 | 49.60 | 48.00 | 49.60 | 49.00 | 0.81% | 98 |
| Oct 22, 2025 | 49.40 | 49.40 | 47.20 | 49.20 | 48.61 | -1.60% | 939 |
| Oct 21, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 49.40 | 0.40% | 562 |
| Oct 20, 2025 | 50.00 | 51.00 | 49.20 | 49.80 | 49.20 | -0.40% | 2,233 |
| Oct 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.40 | - | 1,062 |
| Oct 16, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 49.40 | - | 177 |
| Oct 15, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 49.40 | - | 1,970 |
| Oct 14, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 49.40 | - | 290 |
| Oct 13, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 49.40 | -0.99% | 1,706 |
| Oct 10, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 49.89 | - | 1,119 |
| Oct 9, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 49.89 | -1.94% | 2,749 |
| Oct 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.88 | 3.00% | 1 |
| Oct 7, 2025 | 50.50 | 50.50 | 49.00 | 50.00 | 49.40 | -3.85% | 1,102 |
| Oct 6, 2025 | 50.50 | 52.00 | 50.50 | 52.00 | 51.38 | - | 92 |
| Oct 3, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 51.38 | 1.96% | 356 |
| Oct 2, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 50.39 | 0.99% | 91 |
| Oct 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.89 | - | 201 |
| Sep 30, 2025 | 50.50 | 50.50 | 48.80 | 50.50 | 49.89 | 1.00% | 154 |
| Sep 29, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 49.40 | - | 555 |