Pozavarovalnica Sava, d.d. (LJSE:POSR)
Slovenia · Delayed Price · Currency is EUR 87.00
+3.00 (3.57%)
At close: Apr 8, 2026
LJSE:POSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 86.20 | 87.20 | 86.20 | 87.00 | 87.00 | 3.57% | 704 |
| Apr 7, 2026 | 84.00 | 84.20 | 84.00 | 84.00 | 84.00 | 0.60% | 1,577 |
| Apr 2, 2026 | 85.00 | 85.00 | 83.00 | 83.50 | 83.50 | -1.18% | 3,470 |
| Apr 1, 2026 | 82.50 | 92.00 | 82.50 | 84.50 | 84.50 | 3.68% | 10,309 |
| Mar 31, 2026 | 80.00 | 81.50 | 79.00 | 81.50 | 81.50 | 1.24% | 45 |
| Mar 30, 2026 | 81.00 | 81.00 | 79.00 | 80.50 | 80.50 | -3.01% | 4,108 |
| Mar 27, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | -0.60% | 1,952 |
| Mar 26, 2026 | 84.50 | 84.50 | 82.50 | 83.50 | 83.50 | -1.18% | 772 |
| Mar 25, 2026 | 82.00 | 84.50 | 82.00 | 84.50 | 84.50 | 3.05% | 1,984 |
| Mar 24, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | -0.61% | 590 |
| Mar 23, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | -0.60% | 4,734 |
| Mar 20, 2026 | 87.00 | 87.00 | 83.00 | 83.00 | 83.00 | -4.60% | 5,774 |
| Mar 19, 2026 | 88.50 | 88.50 | 85.50 | 87.00 | 87.00 | -1.14% | 994 |
| Mar 18, 2026 | 87.50 | 88.50 | 87.50 | 88.00 | 88.00 | -0.56% | 277 |
| Mar 17, 2026 | 88.50 | 89.00 | 85.50 | 88.50 | 88.50 | 0.57% | 3,366 |
| Mar 16, 2026 | 88.00 | 89.00 | 87.50 | 88.00 | 88.00 | - | 708 |
| Mar 13, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 257 |
| Mar 12, 2026 | 88.50 | 88.50 | 87.00 | 87.00 | 87.00 | -1.14% | 1,703 |
| Mar 11, 2026 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 0.57% | 270 |
| Mar 10, 2026 | 89.50 | 89.50 | 86.50 | 87.50 | 87.50 | 3.55% | 341 |
| Mar 9, 2026 | 86.00 | 86.00 | 83.50 | 84.50 | 84.50 | -2.31% | 358 |
| Mar 6, 2026 | 88.00 | 88.50 | 86.50 | 86.50 | 86.50 | -1.70% | 2,055 |
| Mar 5, 2026 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | - | 2,000 |
| Mar 4, 2026 | 82.50 | 89.00 | 82.50 | 88.00 | 88.00 | 3.53% | 6,766 |
| Mar 3, 2026 | 87.50 | 87.50 | 85.00 | 85.00 | 85.00 | -5.03% | 5,185 |
| Mar 2, 2026 | 90.00 | 90.00 | 88.50 | 89.50 | 89.50 | -2.72% | 2,061 |
| Feb 27, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 767 |
| Feb 26, 2026 | 90.50 | 92.00 | 89.50 | 91.00 | 91.00 | 1.11% | 3,347 |
| Feb 25, 2026 | 90.00 | 90.50 | 89.00 | 90.00 | 90.00 | - | 374 |
| Feb 24, 2026 | 89.50 | 90.00 | 89.50 | 90.00 | 90.00 | - | 834 |
| Feb 23, 2026 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1.12% | 424 |
| Feb 20, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 0.56% | 733 |
| Feb 19, 2026 | 89.00 | 89.00 | 88.00 | 88.50 | 88.50 | -1.12% | 75 |
| Feb 18, 2026 | 85.00 | 89.50 | 85.00 | 89.50 | 89.50 | 6.55% | 1,596 |
| Feb 17, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 748 |
| Feb 16, 2026 | 83.00 | 83.50 | 82.50 | 83.00 | 83.00 | - | 682 |
| Feb 13, 2026 | 83.00 | 83.00 | 81.50 | 83.00 | 83.00 | 0.61% | 2,247 |
| Feb 12, 2026 | 81.00 | 82.50 | 81.00 | 82.50 | 82.50 | 1.23% | 1,604 |
| Feb 11, 2026 | 81.00 | 82.00 | 81.00 | 81.50 | 81.50 | -0.61% | 199 |
| Feb 10, 2026 | 82.50 | 82.50 | 81.50 | 82.00 | 82.00 | - | 214 |
| Feb 9, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 1,256 |
| Feb 6, 2026 | 81.50 | 81.50 | 80.50 | 81.00 | 81.00 | -0.61% | 1,125 |
| Feb 5, 2026 | 83.00 | 83.00 | 81.00 | 81.50 | 81.50 | -0.61% | 60 |
| Feb 4, 2026 | 81.50 | 82.00 | 81.00 | 82.00 | 82.00 | 0.61% | 2,743 |
| Feb 3, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | 0.62% | 4,540 |
| Feb 2, 2026 | 81.00 | 81.00 | 79.50 | 81.00 | 81.00 | 1.25% | 823 |
| 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 |