Skip to main content
SaveLend Group AB (publ) (STO:YIELD)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.580
-0.100 (-5.95%)
Mar 9, 2026, 5:14 PM CET

SaveLend Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.611.611.561.581.58-5.95%43,419
Mar 6, 20261.561.691.551.681.684.35%293,088
Mar 5, 20261.711.711.561.611.61-5.85%85,992
Mar 4, 20261.581.751.581.711.718.23%772,433
Mar 3, 20261.491.591.471.581.58-1.56%116,654
Mar 2, 20261.501.611.461.611.612.88%138,700
Feb 27, 20261.581.681.551.561.56-1.27%205,994
Feb 26, 20261.651.651.501.581.58-5.11%221,169
Feb 25, 20261.711.711.611.671.67-2.92%93,346
Feb 24, 20261.661.801.651.721.72-1.15%185,833
Feb 23, 20261.751.751.621.741.742.66%68,257
Feb 20, 20261.701.801.681.691.690.60%259,787
Feb 19, 20261.701.851.681.681.680.90%213,427
Feb 18, 20261.631.701.611.671.672.46%9,306
Feb 17, 20261.631.631.511.631.63-0.31%21,165
Feb 16, 20261.631.631.601.631.63-5.78%33,499
Feb 13, 20261.601.761.601.731.738.12%95,238
Feb 12, 20261.631.631.541.601.60-2.14%11,912
Feb 11, 20261.591.671.581.641.64-0.61%32,530
Feb 10, 20261.611.651.611.651.65-0.60%5,673
Feb 9, 20261.661.721.591.661.66-4.34%242,257
Feb 6, 20261.741.741.731.731.73-36,248
Feb 5, 20261.761.831.731.731.73-5.98%44,201
Feb 4, 20261.851.851.781.841.84-0.54%546
Feb 3, 20261.871.871.851.851.852.49%43,114
Feb 2, 20261.761.811.761.811.810.28%63,222
Jan 30, 20261.801.801.751.801.801.12%125,282
Jan 29, 20261.851.851.781.781.78-4.04%5,458
Jan 28, 20261.871.871.771.861.86-0.27%5,312
Jan 27, 20261.761.861.761.861.86-31,372
Jan 26, 20261.871.871.851.861.86-0.53%4,954
Jan 23, 20261.881.881.801.871.872.75%1,361
Jan 22, 20261.791.851.781.821.820.55%12,288
Jan 21, 20261.771.851.761.811.81-1.90%21,677
Jan 20, 20261.721.851.721.851.854.53%5,550
Jan 19, 20261.731.771.731.771.770.28%4,703
Jan 16, 20261.821.821.661.761.76-3.30%56,084
Jan 15, 20261.851.851.761.821.82-2.41%4,419
Jan 14, 20261.771.871.771.871.87-1.32%41,806
Jan 13, 20261.721.901.721.891.89-0.26%3,325
Jan 12, 20261.881.901.791.901.900.80%42,838
Jan 9, 20261.631.901.631.881.88-74,529
Jan 8, 20261.801.891.601.881.884.16%19,733
Jan 7, 20261.811.861.801.811.81-0.55%25,031
Jan 5, 20261.831.851.801.821.82-3.71%31,707
Jan 2, 20261.901.901.811.891.89-1.82%79,929
Dec 30, 20251.951.951.901.921.92-2.04%116,947
Dec 29, 20251.981.981.931.961.96-1.01%26,246
Dec 23, 20252.012.041.931.981.98-3.41%87,844
Dec 22, 20251.882.491.852.052.057.61%335,386
Dec 19, 20251.861.921.861.911.912.70%34,243
Dec 18, 20251.971.971.861.861.86-4.38%46,301
Dec 17, 20251.951.951.941.941.944.86%31,300
Dec 16, 20251.961.961.831.851.850.82%47,728
Dec 15, 20252.002.001.831.841.84-3.42%35,780
Dec 12, 20251.801.901.801.901.90-4.28%22,413
Dec 11, 20251.891.991.851.991.995.31%34,953
Dec 10, 20251.841.891.821.891.89-0.79%11,128
Dec 9, 20251.921.921.901.901.90-1.04%5,606
Dec 8, 20251.871.931.871.921.92-1.03%4,860
Dec 5, 20251.921.951.831.941.94-2.02%26,614
Dec 4, 20251.861.991.861.981.98-0.50%30,064
Dec 3, 20251.911.991.911.991.99-2.45%1,100
Dec 2, 20251.952.041.802.042.047.94%61,147
Dec 1, 20251.891.901.771.891.89-0.26%10,549
Nov 28, 20251.881.901.881.901.90-0.52%6,106
Nov 27, 20251.791.921.791.911.91-1.04%37,284
Nov 26, 20251.941.941.831.931.93-0.52%18,087
Nov 25, 20251.951.951.761.941.94-3,828
Nov 24, 20251.941.941.751.941.94-622
Nov 21, 20251.891.941.871.941.94-9,643
Nov 20, 20251.811.941.791.941.94-116,140
Nov 19, 20251.931.941.911.941.94-0.51%9,013
Nov 18, 20251.931.951.841.951.95-2.75%6,480
Nov 17, 20251.992.011.932.002.000.50%4,855
Nov 14, 20252.022.021.911.991.990.51%6,446
Nov 13, 20251.892.001.891.981.98-0.50%17,542
Nov 12, 20252.002.001.871.991.992.58%13,932
Nov 11, 20251.891.981.891.941.94-1.02%11,257
Nov 10, 20251.961.961.961.961.960.26%102
Nov 7, 20251.911.991.851.961.962.89%20,052
Nov 6, 20251.892.001.841.901.90-0.52%22,919
Nov 5, 20251.961.961.831.911.91-2.55%18,862
Nov 4, 20252.002.001.931.961.96-2.97%66,348
Nov 3, 20252.002.051.902.022.021.25%73,170
Oct 31, 20251.952.001.952.002.00-0.75%1,260
Oct 30, 20252.042.041.952.012.01-0.50%14,285
Oct 29, 20252.022.021.902.022.02-43,250
Oct 28, 20251.962.021.962.022.02-0.49%11,752
Oct 27, 20251.992.031.972.032.032.01%10,664
Oct 24, 20251.961.991.961.991.991.53%5,991
Oct 23, 20251.941.961.901.961.961.29%3,342
Oct 22, 20251.992.001.921.941.94-3.25%35,797
Oct 21, 20251.932.001.912.002.002.04%41,878
Oct 20, 20251.971.991.931.961.96-16,008
Oct 17, 20252.002.001.941.961.96-12,176
Oct 16, 20252.002.001.941.961.96-0.51%993
Oct 15, 20251.972.001.951.971.970.25%15,341
Oct 14, 20251.991.991.971.971.97-1.01%1,142
Oct 13, 20251.991.991.941.991.99-0.50%14,804