Pozavarovalnica Sava, d.d. (LJSE:POSR)
Slovenia flag Slovenia · Delayed Price · Currency is EUR
60.50
-0.50 (-0.82%)
At close: Aug 25, 2025

LJSE:POSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202561.0061.0060.5060.5060.50-0.82%2,825
Aug 22, 202561.0061.5061.0061.0061.00-3,658
Aug 21, 202562.0062.0061.0061.0061.00-0.81%3,844
Aug 20, 202562.0062.0061.5061.5061.50-1,618
Aug 19, 202563.0063.0061.5061.5061.50-0.81%328
Aug 18, 202561.5062.0061.5062.0062.000.81%3,735
Aug 14, 202562.5062.5061.5061.5061.50-909
Aug 13, 202562.0062.5061.5061.5061.50-0.81%196
Aug 12, 202562.5062.5062.0062.0062.00-575
Aug 11, 202560.5062.5060.5062.0062.000.81%2,237
Aug 8, 202562.0062.0061.5061.5061.50-0.81%3,030
Aug 7, 202562.0062.0061.5062.0062.001.64%4,954
Aug 6, 202562.0062.0061.0061.0061.000.83%2,024
Aug 5, 202561.0061.0060.5060.5060.50-1.63%140
Aug 4, 202560.5061.5060.5061.5061.501.65%2,025
Aug 1, 202560.5060.5059.0060.5060.50-1.63%6,510
Jul 31, 202561.5061.5060.5061.5061.500.82%691
Jul 30, 202561.0061.0061.0061.0061.00-0.81%1,286
Jul 29, 202561.0061.5060.5061.5061.500.82%3,375
Jul 28, 202561.0061.5061.0061.0061.000.83%2,286
Jul 25, 202562.5062.5060.5060.5060.50-3.20%6,563
Jul 24, 202559.5062.5059.5062.5062.505.04%7,628
Jul 23, 202558.5059.5058.5059.5059.501.71%2,340
Jul 22, 202558.0058.5058.0058.5058.501.74%1,009
Jul 21, 202557.5058.0057.5057.5057.50-0.86%240
Jul 18, 202558.5058.5058.0058.0058.00-0.85%472
Jul 17, 202557.5058.5057.5058.5058.501.74%3,606
Jul 16, 202557.5057.5056.5057.5057.501.77%1,951
Jul 15, 202558.0058.0056.5056.5056.50-2.59%4,459
Jul 14, 202558.0058.0058.0058.0058.00-646
Jul 11, 202558.0058.0057.5058.0058.00-1,487
Jul 10, 202558.5058.5058.0058.0058.00-3,036
Jul 9, 202558.0058.0057.0058.0058.00-2,603
Jul 8, 202556.5058.0056.5058.0058.001.75%2,420
Jul 7, 202557.0057.0057.0057.0057.001.79%280
Jul 4, 202556.0056.0056.0056.0056.00-10
Jul 3, 202555.0056.0055.0056.0056.001.82%1,075
Jul 2, 202554.5055.5054.5055.0055.00-1.79%1,855
Jul 1, 202556.0056.0056.0056.0056.00-603
Jun 30, 202555.0056.0055.0056.0056.00-906
Jun 27, 202555.5056.0055.5056.0056.000.90%1,675
Jun 26, 202555.0055.5055.0055.5055.500.91%1,677
Jun 24, 202555.0055.0054.5055.0055.00-150
Jun 23, 202555.5055.5054.5055.0055.00-0.90%555
Jun 20, 202555.5055.5055.5055.5055.50-505
Jun 19, 202555.5055.5055.0055.5055.50-0.89%435
Jun 18, 202555.0056.0055.0056.0056.00-110
Jun 17, 202556.0056.0056.0056.0056.00-0.88%2,692
Jun 16, 202556.5056.5056.0056.5056.500.89%64
Jun 13, 202556.0056.0055.0056.0056.001.82%1,611