Pozavarovalnica Sava, d.d. (LJSE:POSR)
Slovenia · Delayed Price · Currency is EUR 74.00
-1.00 (-1.33%)
At close: Oct 28, 2025
LJSE:POSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 3,332 |
| Oct 27, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 1,594 |
| Oct 24, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -0.66% | 2,883 |
| Oct 23, 2025 | 74.00 | 75.50 | 71.50 | 75.50 | 75.50 | 2.03% | 7,789 |
| Oct 22, 2025 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 3.50% | 9,154 |
| Oct 21, 2025 | 67.50 | 71.50 | 67.50 | 71.50 | 71.50 | 6.72% | 9,748 |
| Oct 20, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3.88% | 4,179 |
| Oct 17, 2025 | 65.00 | 65.50 | 64.50 | 64.50 | 64.50 | -0.77% | 3,585 |
| Oct 16, 2025 | 64.50 | 65.50 | 64.50 | 65.00 | 65.00 | 0.78% | 884 |
| Oct 15, 2025 | 64.50 | 65.00 | 64.50 | 64.50 | 64.50 | - | 2,810 |
| Oct 14, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - | 257 |
| Oct 13, 2025 | 64.00 | 65.00 | 64.00 | 64.50 | 64.50 | 0.78% | 876 |
| Oct 10, 2025 | 63.50 | 64.50 | 63.50 | 64.00 | 64.00 | - | 9,808 |
| Oct 9, 2025 | 64.50 | 65.00 | 63.50 | 64.00 | 64.00 | - | 3,514 |
| Oct 8, 2025 | 63.50 | 64.50 | 63.50 | 64.00 | 64.00 | 0.79% | 11,643 |
| Oct 7, 2025 | 64.00 | 64.50 | 63.00 | 63.50 | 63.50 | -1.55% | 4,194 |
| Oct 6, 2025 | 64.50 | 64.50 | 64.00 | 64.50 | 64.50 | -0.77% | 1,125 |
| Oct 3, 2025 | 65.00 | 65.00 | 64.50 | 65.00 | 65.00 | - | 73 |
| Oct 2, 2025 | 64.00 | 65.50 | 64.00 | 65.00 | 65.00 | 2.36% | 6,020 |
| Oct 1, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 1.60% | 3,611 |
| Sep 30, 2025 | 63.00 | 63.50 | 62.50 | 62.50 | 62.50 | - | 6,209 |
| Sep 29, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 0.81% | 6,620 |
| Sep 26, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | 17,293 |
| Sep 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 179 |
| Sep 24, 2025 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | -0.81% | 14,745 |
| Sep 23, 2025 | 61.00 | 62.50 | 61.00 | 62.00 | 62.00 | 0.81% | 14,237 |
| Sep 22, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 3,019 |
| Sep 19, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | - | 2,198 |
| Sep 18, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 0.81% | 11,515 |
| Sep 17, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | 0.82% | 16,295 |
| Sep 16, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -0.81% | 5,777 |
| Sep 15, 2025 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | - | 3,579 |
| Sep 12, 2025 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | - | 2,550 |
| Sep 11, 2025 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | 0.82% | 3,559 |
| Sep 10, 2025 | 61.50 | 61.50 | 60.50 | 61.00 | 61.00 | 0.83% | 24,042 |
| Sep 9, 2025 | 61.00 | 61.50 | 60.50 | 60.50 | 60.50 | -0.82% | 9,675 |
| Sep 8, 2025 | 61.00 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | 9,667 |
| Sep 5, 2025 | 61.00 | 61.50 | 60.50 | 60.50 | 60.50 | 0.83% | 4,980 |
| Sep 4, 2025 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -2.44% | 10,816 |
| Sep 3, 2025 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | - | 2,916 |
| Sep 2, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 10,025 |
| Sep 1, 2025 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 1.64% | 5,783 |
| Aug 29, 2025 | 59.50 | 61.00 | 59.50 | 61.00 | 61.00 | 2.52% | 7,074 |
| Aug 28, 2025 | 59.00 | 60.00 | 59.00 | 59.50 | 59.50 | - | 3,568 |
| Aug 27, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | 601 |
| Aug 26, 2025 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | -3.31% | 3,913 |
| Aug 25, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -0.82% | 2,825 |
| Aug 22, 2025 | 61.00 | 61.50 | 61.00 | 61.00 | 61.00 | - | 3,658 |
| Aug 21, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -0.81% | 3,844 |
| Aug 20, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | - | 1,618 |