Pozavarovalnica Sava, d.d. (LJSE:POSR)
Slovenia · Delayed Price · Currency is EUR 80.00
-1.00 (-1.23%)
At close: Jan 30, 2026
LJSE:POSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |