Pozavarovalnica Sava, d.d. (LJSE:POSR)
Slovenia · Delayed Price · Currency is EUR 92.60
-0.40 (-0.43%)
At close: May 19, 2026
LJSE:POSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 96.00 | 96.00 | 92.60 | 92.60 | 92.60 | -0.43% | 1,922 |
| May 18, 2026 | 93.20 | 93.40 | 93.00 | 93.00 | 93.00 | -0.21% | 289 |
| May 15, 2026 | 94.00 | 94.00 | 93.00 | 93.20 | 93.20 | - | 2,875 |
| May 14, 2026 | 94.00 | 94.00 | 93.20 | 93.20 | 93.20 | -0.43% | 712 |
| May 13, 2026 | 93.80 | 94.00 | 93.60 | 93.60 | 93.60 | - | 427 |
| May 12, 2026 | 94.00 | 94.00 | 92.80 | 93.60 | 93.60 | 0.65% | 400 |
| May 11, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 0.43% | 79 |
| May 8, 2026 | 91.40 | 92.60 | 91.40 | 92.60 | 92.60 | 0.43% | 650 |
| May 7, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | 100 |
| May 6, 2026 | 93.00 | 93.00 | 91.40 | 92.20 | 92.20 | 0.88% | 910 |
| May 5, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - | 559 |
| May 4, 2026 | 93.20 | 93.40 | 91.20 | 91.40 | 91.40 | 0.22% | 626 |
| Apr 30, 2026 | 92.00 | 92.00 | 91.20 | 91.20 | 91.20 | 0.44% | 311 |
| Apr 29, 2026 | 91.20 | 91.20 | 90.80 | 90.80 | 90.80 | 0.44% | 95 |
| Apr 28, 2026 | 90.60 | 91.40 | 90.20 | 90.40 | 90.40 | -1.31% | 641 |
| Apr 24, 2026 | 90.80 | 92.40 | 90.80 | 91.60 | 91.60 | -0.22% | 1,404 |
| Apr 23, 2026 | 95.00 | 95.00 | 91.00 | 91.80 | 91.80 | -0.22% | 982 |
| Apr 22, 2026 | 90.80 | 92.60 | 90.80 | 92.00 | 92.00 | 2.22% | 226 |
| Apr 21, 2026 | 92.60 | 92.60 | 90.00 | 90.00 | 90.00 | -2.81% | 207 |
| Apr 20, 2026 | 92.60 | 92.80 | 92.00 | 92.60 | 92.60 | -0.22% | 1,014 |
| Apr 17, 2026 | 95.00 | 95.20 | 92.80 | 92.80 | 92.80 | -1.28% | 1,322 |
| Apr 16, 2026 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 2.84% | 1,391 |
| Apr 15, 2026 | 92.00 | 92.00 | 90.20 | 91.40 | 91.40 | 3.16% | 3,709 |
| Apr 14, 2026 | 88.00 | 88.60 | 88.00 | 88.60 | 88.60 | 0.91% | 1,533 |
| Apr 13, 2026 | 87.80 | 88.00 | 87.80 | 87.80 | 87.80 | 0.23% | 235 |
| Apr 10, 2026 | 87.80 | 87.80 | 86.40 | 87.60 | 87.60 | 1.86% | 772 |
| Apr 9, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 576 |
| 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 |