Pozavarovalnica Sava, d.d. (LJSE:POSR)
Slovenia · Delayed Price · Currency is EUR 84.00
-0.60 (-0.71%)
At close: Sep 22, 2026
LJSE:POSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 84.40 | 84.60 | 84.00 | 84.60 | 84.60 | -0.70% | 443 |
| Sep 18, 2026 | 85.00 | 85.20 | 85.00 | 85.20 | 85.20 | 0.24% | 1,484 |
| Sep 17, 2026 | 85.60 | 85.60 | 85.00 | 85.00 | 85.00 | -1.16% | 218 |
| Sep 16, 2026 | 86.40 | 86.60 | 85.20 | 86.00 | 86.00 | -0.46% | 1,087 |
| Sep 15, 2026 | 87.60 | 87.60 | 85.60 | 86.40 | 86.40 | -0.69% | 153 |
| Sep 14, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | -1.36% | 2,351 |
| Sep 11, 2026 | 88.60 | 88.60 | 87.00 | 88.20 | 88.20 | 0.23% | 108 |
| Sep 10, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 702 |
| Sep 9, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 0.46% | 344 |
| Sep 8, 2026 | 87.20 | 87.20 | 86.60 | 86.60 | 86.60 | -0.46% | 286 |
| Sep 7, 2026 | 87.20 | 87.40 | 87.00 | 87.00 | 87.00 | -1.14% | 370 |
| Sep 4, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 47 |
| Sep 3, 2026 | 89.20 | 89.20 | 88.00 | 88.00 | 88.00 | - | 68 |
| Sep 2, 2026 | 88.40 | 88.40 | 88.00 | 88.00 | 88.00 | - | 15 |
| Sep 1, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 78 |
| Aug 31, 2026 | 88.00 | 88.00 | 86.60 | 87.00 | 87.00 | -0.91% | 1,038 |
| Aug 28, 2026 | 89.60 | 89.60 | 86.80 | 87.80 | 87.80 | -0.90% | 963 |
| Aug 27, 2026 | 89.00 | 89.00 | 88.00 | 88.60 | 88.60 | -0.67% | 2,528 |
| Aug 26, 2026 | 89.20 | 89.20 | 88.40 | 89.20 | 89.20 | 1.36% | 241 |
| Aug 25, 2026 | 88.00 | 88.20 | 88.00 | 88.00 | 88.00 | -1.57% | 146 |
| Aug 24, 2026 | 89.80 | 89.80 | 89.40 | 89.40 | 89.40 | - | 380 |
| Aug 21, 2026 | 90.00 | 90.00 | 89.20 | 89.40 | 89.40 | 1.59% | 766 |
| Aug 20, 2026 | 89.00 | 89.20 | 88.00 | 88.00 | 88.00 | -1.12% | 135 |
| Aug 19, 2026 | 88.80 | 89.00 | 88.80 | 89.00 | 89.00 | 0.45% | 409 |
| Aug 18, 2026 | 89.00 | 89.00 | 87.60 | 88.60 | 88.60 | -0.45% | 328 |
| Aug 17, 2026 | 88.60 | 89.00 | 88.60 | 89.00 | 89.00 | - | 375 |
| Aug 14, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -0.45% | 1,710 |
| Aug 13, 2026 | 90.60 | 90.60 | 89.40 | 89.40 | 89.40 | -0.67% | 1,232 |
| Aug 12, 2026 | 90.80 | 90.80 | 90.00 | 90.00 | 90.00 | -0.88% | 130 |
| Aug 11, 2026 | 92.80 | 92.80 | 90.80 | 90.80 | 90.80 | 0.89% | 225 |
| Aug 10, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 3,098 |
| Aug 7, 2026 | 93.40 | 93.40 | 92.00 | 92.00 | 92.00 | 0.22% | 93 |
| Aug 6, 2026 | 93.00 | 93.00 | 91.40 | 91.80 | 91.80 | -0.86% | 751 |
| Aug 5, 2026 | 94.00 | 94.00 | 91.80 | 92.60 | 92.60 | -1.07% | 245 |
| Aug 4, 2026 | 94.00 | 94.00 | 93.00 | 93.60 | 93.60 | -1.27% | 268 |
| Aug 3, 2026 | 92.60 | 96.80 | 92.60 | 94.80 | 94.80 | 2.38% | 1,747 |
| Jul 31, 2026 | 89.00 | 92.60 | 89.00 | 92.60 | 92.60 | 4.04% | 1,702 |
| Jul 30, 2026 | 89.80 | 89.80 | 88.80 | 89.00 | 89.00 | 0.91% | 1,242 |
| Jul 29, 2026 | 89.80 | 89.80 | 87.80 | 88.20 | 88.20 | 0.23% | 1,295 |
| Jul 28, 2026 | 89.80 | 89.80 | 88.00 | 88.00 | 88.00 | -0.90% | 639 |
| Jul 27, 2026 | 88.60 | 89.00 | 88.20 | 88.80 | 88.80 | 0.23% | 1,175 |
| Jul 24, 2026 | 87.00 | 88.60 | 87.00 | 88.60 | 88.60 | 1.84% | 1,132 |
| Jul 23, 2026 | 87.00 | 87.00 | 86.80 | 87.00 | 87.00 | - | 353 |
| Jul 22, 2026 | 86.80 | 87.00 | 86.40 | 87.00 | 87.00 | 1.87% | 1,833 |
| Jul 21, 2026 | 86.80 | 86.80 | 85.40 | 85.40 | 85.40 | -1.39% | 1,282 |
| 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 |