Pozavarovalnica Sava, d.d. (LJSE:POSR)
Slovenia · Delayed Price · Currency is EUR 85.40
-1.20 (-1.39%)
At close: Jul 21, 2026
LJSE:POSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 86.20 | 86.60 | 86.00 | 86.60 | 86.60 | 1.64% | 1,282 |
| Jul 17, 2026 | 85.00 | 85.40 | 84.20 | 85.20 | 85.20 | -0.23% | 1,345 |
| Jul 16, 2026 | 85.40 | 85.40 | 84.00 | 85.40 | 85.40 | 1.67% | 782 |
| Jul 15, 2026 | 82.80 | 84.00 | 82.80 | 84.00 | 84.00 | 1.45% | 1,344 |
| Jul 14, 2026 | 82.40 | 82.80 | 82.20 | 82.80 | 82.80 | 0.73% | 428 |
| Jul 13, 2026 | 82.00 | 83.00 | 82.00 | 82.20 | 82.20 | -0.96% | 35 |
| Jul 10, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 4 |
| Jul 9, 2026 | 81.60 | 82.00 | 81.60 | 82.00 | 82.00 | 0.24% | 862 |
| Jul 8, 2026 | 82.60 | 82.60 | 81.40 | 81.80 | 81.80 | -2.39% | 1,481 |
| Jul 7, 2026 | 83.00 | 84.00 | 83.00 | 83.80 | 83.80 | 0.96% | 611 |
| Jul 6, 2026 | 83.00 | 83.60 | 83.00 | 83.00 | 83.00 | - | 382 |
| Jul 3, 2026 | 81.40 | 83.00 | 81.40 | 83.00 | 83.00 | 1.22% | 1,269 |
| Jul 2, 2026 | 82.20 | 82.20 | 82.00 | 82.00 | 82.00 | - | 1,121 |
| Jul 1, 2026 | 81.40 | 82.00 | 81.20 | 82.00 | 82.00 | 0.74% | 208 |
| Jun 30, 2026 | 81.00 | 81.40 | 80.00 | 81.40 | 81.40 | 0.25% | 451 |
| Jun 29, 2026 | 81.40 | 81.40 | 81.00 | 81.20 | 81.20 | - | 1,708 |
| Jun 26, 2026 | 82.20 | 82.40 | 81.00 | 81.20 | 81.20 | -0.98% | 372 |
| Jun 24, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -0.73% | 1,763 |
| Jun 23, 2026 | 85.00 | 85.00 | 82.60 | 82.60 | 82.60 | -1.67% | 2,110 |
| Jun 22, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -0.47% | 199 |
| Jun 19, 2026 | 83.40 | 84.40 | 83.40 | 84.40 | 84.40 | 1.44% | 1,748 |
| Jun 18, 2026 | 84.40 | 84.40 | 83.20 | 83.20 | 83.20 | -0.72% | 1,055 |
| Jun 17, 2026 | 84.40 | 84.60 | 83.60 | 83.80 | 83.80 | -0.24% | 2,359 |
| Jun 16, 2026 | 83.20 | 84.40 | 83.20 | 84.00 | 84.00 | 1.20% | 1,206 |
| Jun 15, 2026 | 83.80 | 83.80 | 83.00 | 83.00 | 83.00 | -0.48% | 2,500 |
| Jun 12, 2026 | 84.00 | 84.00 | 83.00 | 83.40 | 83.40 | 0.72% | 1,337 |
| Jun 11, 2026 | 84.40 | 84.40 | 82.80 | 82.80 | 82.80 | -1.43% | 1,001 |
| Jun 10, 2026 | 84.60 | 84.80 | 84.00 | 84.00 | 84.00 | -0.47% | 3,221 |
| Jun 9, 2026 | 86.80 | 86.80 | 84.40 | 84.40 | 84.40 | -0.28% | 950 |
| Jun 8, 2026 | 87.60 | 87.80 | 87.00 | 87.40 | 84.64 | -0.23% | 1,792 |
| Jun 5, 2026 | 87.80 | 87.80 | 87.20 | 87.60 | 84.83 | - | 790 |
| Jun 4, 2026 | 87.80 | 88.00 | 87.60 | 87.60 | 84.83 | -0.23% | 1,164 |
| Jun 3, 2026 | 88.00 | 88.00 | 87.60 | 87.80 | 85.02 | 0.46% | 181 |
| Jun 2, 2026 | 90.00 | 90.00 | 87.40 | 87.40 | 84.64 | -0.68% | 1,809 |
| Jun 1, 2026 | 87.60 | 88.20 | 87.60 | 88.00 | 85.22 | 0.46% | 732 |
| May 29, 2026 | 90.00 | 90.00 | 87.60 | 87.60 | 84.83 | -0.68% | 1,649 |
| May 28, 2026 | 91.00 | 91.00 | 87.40 | 88.20 | 85.41 | - | 2,740 |
| May 27, 2026 | 90.40 | 90.40 | 88.00 | 88.20 | 85.41 | -2.00% | 2,495 |
| May 26, 2026 | 90.80 | 90.80 | 90.00 | 90.00 | 87.16 | -0.88% | 806 |
| May 25, 2026 | 91.80 | 91.80 | 90.40 | 90.80 | 87.93 | -0.44% | 2,787 |
| May 22, 2026 | 90.00 | 91.40 | 90.00 | 91.20 | 88.32 | 1.11% | 101 |
| May 21, 2026 | 92.00 | 92.00 | 89.40 | 90.20 | 87.35 | -0.44% | 2,178 |
| May 20, 2026 | 92.20 | 92.40 | 90.60 | 90.60 | 87.74 | -2.16% | 3,269 |
| May 19, 2026 | 96.00 | 96.00 | 92.60 | 92.60 | 89.67 | -0.43% | 1,922 |
| May 18, 2026 | 93.20 | 93.40 | 93.00 | 93.00 | 90.06 | -0.21% | 289 |
| May 15, 2026 | 94.00 | 94.00 | 93.00 | 93.20 | 90.25 | - | 2,875 |
| May 14, 2026 | 94.00 | 94.00 | 93.20 | 93.20 | 90.25 | -0.43% | 712 |
| May 13, 2026 | 93.80 | 94.00 | 93.60 | 93.60 | 90.64 | - | 427 |
| May 12, 2026 | 94.00 | 94.00 | 92.80 | 93.60 | 90.64 | 0.65% | 400 |
| May 11, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 90.06 | 0.43% | 79 |