SALUS, Ljubljana, d. d. (LJSE:SALR)
Slovenia
· Delayed Price · Currency is EUR 62.00
-0.40 (-0.64%)
At close: Apr 28, 2026
SALUS, Ljubljana, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.50 | 63.00 | 61.50 | 62.00 | 62.00 | -1.59% | 799 |
| Apr 24, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 62.40 | -0.79% | 490 |
| Apr 23, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 62.90 | 0.79% | 624 |
| Apr 22, 2026 | 63.00 | 63.00 | 62.50 | 63.00 | 62.40 | - | 12 |
| Apr 21, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 62.40 | - | 2,025 |
| Apr 20, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 62.40 | -1.56% | 691 |
| Apr 17, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 63.39 | 0.79% | 807 |
| Apr 16, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 62.90 | -0.78% | 106 |
| Apr 15, 2026 | 64.00 | 64.00 | 63.50 | 64.00 | 63.39 | - | 190 |
| Apr 14, 2026 | 63.50 | 64.00 | 62.50 | 64.00 | 63.39 | 0.79% | 1,376 |
| Apr 13, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 62.90 | 2.42% | 2,734 |
| Apr 10, 2026 | 66.00 | 66.00 | 62.00 | 62.00 | 61.41 | -6.06% | 2,115 |
| Apr 9, 2026 | 65.50 | 66.50 | 65.50 | 66.00 | 65.37 | 0.76% | 148 |
| Apr 8, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 64.88 | 2.34% | 608 |
| Apr 7, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.39 | - | 252 |
| Apr 2, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 63.39 | 1.59% | 897 |
| Apr 1, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 62.40 | 5.00% | 742 |
| Mar 31, 2026 | 64.00 | 64.00 | 59.00 | 60.00 | 59.43 | -6.98% | 2,555 |
| Mar 30, 2026 | 67.00 | 67.00 | 63.50 | 64.50 | 63.89 | -5.84% | 1,877 |
| Mar 27, 2026 | 68.50 | 69.00 | 66.00 | 68.50 | 67.85 | -0.72% | 1,275 |
| Mar 26, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 68.34 | -1.43% | 698 |
| Mar 25, 2026 | 70.00 | 71.00 | 69.50 | 70.00 | 69.33 | - | 2,353 |
| Mar 24, 2026 | 70.00 | 70.00 | 68.50 | 70.00 | 69.33 | -0.71% | 264 |
| Mar 23, 2026 | 70.00 | 71.00 | 70.00 | 70.50 | 69.83 | -2.76% | 53 |
| Mar 20, 2026 | 65.00 | 72.50 | 65.00 | 72.50 | 71.81 | 9.85% | 15,764 |
| Mar 19, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 65.37 | -1.49% | 275 |
| Mar 18, 2026 | 65.00 | 67.00 | 63.50 | 67.00 | 66.36 | 3.08% | 1,091 |
| Mar 17, 2026 | 65.00 | 65.00 | 62.50 | 65.00 | 64.38 | 2.36% | 328 |
| Mar 16, 2026 | 65.00 | 65.00 | 63.50 | 63.50 | 62.90 | -2.31% | 760 |
| Mar 13, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 64.38 | 4.84% | 3,515 |
| Mar 12, 2026 | 66.00 | 66.00 | 62.00 | 62.00 | 61.41 | -4.62% | 2,920 |
| Mar 11, 2026 | 65.00 | 67.50 | 65.00 | 65.00 | 64.38 | -4.41% | 1,541 |
| Mar 10, 2026 | 69.00 | 69.00 | 67.00 | 68.00 | 67.35 | -1.45% | 4,049 |
| Mar 9, 2026 | 71.00 | 72.50 | 68.00 | 69.00 | 68.34 | -1.43% | 3,459 |
| Mar 6, 2026 | 70.00 | 72.00 | 69.00 | 70.00 | 69.33 | 1.45% | 8,598 |
| Mar 5, 2026 | 66.00 | 69.00 | 66.00 | 69.00 | 68.34 | 6.15% | 7,753 |
| Mar 4, 2026 | 64.00 | 65.50 | 63.00 | 65.00 | 64.38 | 3.17% | 6,442 |
| Mar 3, 2026 | 62.00 | 66.00 | 61.00 | 63.00 | 62.40 | -3.08% | 2,211 |
| Mar 2, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 64.38 | -2.26% | 6,754 |
| Feb 27, 2026 | 63.00 | 66.50 | 61.50 | 66.50 | 65.87 | 5.56% | 3,277 |
| Feb 26, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 62.40 | 1.61% | 1,143 |
| Feb 25, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 61.41 | 1.64% | 154 |
| Feb 24, 2026 | 62.00 | 62.00 | 59.50 | 61.00 | 60.42 | - | 415 |
| Feb 23, 2026 | 58.50 | 61.00 | 58.50 | 61.00 | 60.42 | 5.17% | 3,069 |
| Feb 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.45 | - | 500 |
| Feb 19, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 57.45 | - | 3 |
| Feb 18, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 57.45 | 3.57% | 6,537 |
| Feb 17, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 55.47 | -1.75% | 692 |
| Feb 16, 2026 | 53.00 | 57.00 | 52.50 | 57.00 | 56.46 | 8.57% | 380 |
| Feb 13, 2026 | 51.50 | 52.50 | 50.50 | 52.50 | 52.00 | -1.87% | 4,613 |
| Feb 12, 2026 | 54.00 | 54.00 | 51.00 | 53.50 | 52.99 | 0.94% | 1,723 |
| Feb 11, 2026 | 49.60 | 53.00 | 49.60 | 53.00 | 52.50 | 6.00% | 2,287 |
| Feb 10, 2026 | 50.50 | 51.00 | 49.60 | 50.00 | 49.52 | -0.99% | 2,451 |
| Feb 9, 2026 | 52.50 | 53.00 | 50.00 | 50.50 | 50.02 | -3.81% | 5,567 |
| Feb 6, 2026 | 53.50 | 53.50 | 51.50 | 52.50 | 52.00 | - | 897 |
| Feb 5, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.00 | -2.78% | 871 |
| Feb 4, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 53.49 | - | 971 |
| Feb 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.49 | -1.82% | 30 |
| Feb 2, 2026 | 56.50 | 56.50 | 55.00 | 55.00 | 54.48 | -1.79% | 892 |
| Jan 30, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 55.47 | - | 531 |
| Jan 29, 2026 | 55.50 | 56.00 | 55.00 | 56.00 | 55.47 | 2.75% | 1,625 |
| Jan 28, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 53.98 | 3.81% | 196 |
| Jan 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.00 | -0.94% | 20 |
| Jan 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.50 | - | 360 |
| Jan 23, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 52.50 | 1.92% | 776 |
| Jan 22, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 51.50 | 1.96% | 1,025 |
| Jan 21, 2026 | 49.80 | 51.00 | 49.80 | 51.00 | 50.51 | 2.00% | 774 |
| Jan 20, 2026 | 50.50 | 50.50 | 49.00 | 50.00 | 49.52 | - | 126 |
| Jan 19, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 49.52 | - | 299 |
| Jan 16, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 49.52 | - | 1,154 |
| Jan 15, 2026 | 50.00 | 50.00 | 49.40 | 50.00 | 49.52 | - | 445 |
| Jan 14, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 48.93 | - | 931 |
| Jan 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.93 | 0.40% | 803 |
| Jan 12, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 48.73 | -0.40% | 184 |
| Jan 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.93 | - | 767 |
| Jan 8, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 48.93 | - | 155 |
| Jan 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.93 | 0.40% | 53 |
| Jan 6, 2026 | 49.80 | 50.00 | 49.80 | 49.80 | 48.73 | - | 1,627 |
| Jan 5, 2026 | 50.00 | 50.00 | 49.40 | 49.80 | 48.73 | 1.63% | 1,764 |
| Dec 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 47.95 | - | 17 |
| Dec 29, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 47.95 | - | 10 |
| Dec 23, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 47.95 | - | 126 |
| Dec 22, 2025 | 48.40 | 49.00 | 47.60 | 49.00 | 47.95 | 1.24% | 848 |
| Dec 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.36 | - | 418 |
| Dec 17, 2025 | 47.60 | 48.40 | 47.00 | 48.40 | 47.36 | 2.54% | 208 |
| Dec 16, 2025 | 47.80 | 47.80 | 47.20 | 47.20 | 46.19 | -3.28% | 60 |
| Dec 12, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 47.76 | - | 32 |
| Dec 11, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 47.76 | 0.83% | 826 |
| Dec 10, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 47.36 | -0.41% | 717 |
| Dec 9, 2025 | 46.00 | 48.80 | 46.00 | 48.60 | 47.56 | 0.41% | 650 |
| Dec 8, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.36 | 2.98% | 500 |
| Dec 5, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 45.99 | -2.89% | 21 |
| Dec 3, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 47.36 | 1.68% | 1,569 |
| Dec 2, 2025 | 49.40 | 49.40 | 47.60 | 47.60 | 46.58 | -4.03% | 512 |
| Nov 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 48.54 | 0.81% | 5,629 |
| Nov 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.15 | 0.41% | 10 |
| Nov 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 47.95 | - | 32 |
| Nov 21, 2025 | 50.50 | 50.50 | 49.00 | 49.00 | 47.95 | -2.00% | 306 |
| Nov 20, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 48.93 | - | 435 |
| Nov 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 48.93 | - | 10 |