Pozavarovalnica Sava, d.d. (LJSE:POSR)
Slovenia · Delayed Price · Currency is EUR 84.64
-0.19 (-0.23%)
At close: Jun 8, 2026
LJSE:POSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 91.40 | 92.60 | 91.40 | 92.60 | 89.67 | 0.43% | 650 |
| May 7, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 89.29 | - | 100 |
| May 6, 2026 | 93.00 | 93.00 | 91.40 | 92.20 | 89.29 | 0.88% | 910 |
| May 5, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 88.51 | - | 559 |
| May 4, 2026 | 93.20 | 93.40 | 91.20 | 91.40 | 88.51 | 0.22% | 626 |
| Apr 30, 2026 | 92.00 | 92.00 | 91.20 | 91.20 | 88.32 | 0.44% | 311 |
| Apr 29, 2026 | 91.20 | 91.20 | 90.80 | 90.80 | 87.93 | 0.44% | 95 |
| Apr 28, 2026 | 90.60 | 91.40 | 90.20 | 90.40 | 87.54 | -1.31% | 641 |
| Apr 24, 2026 | 90.80 | 92.40 | 90.80 | 91.60 | 88.70 | -0.22% | 1,404 |
| Apr 23, 2026 | 95.00 | 95.00 | 91.00 | 91.80 | 88.90 | -0.22% | 982 |
| Apr 22, 2026 | 90.80 | 92.60 | 90.80 | 92.00 | 89.09 | 2.22% | 226 |
| Apr 21, 2026 | 92.60 | 92.60 | 90.00 | 90.00 | 87.16 | -2.81% | 207 |
| Apr 20, 2026 | 92.60 | 92.80 | 92.00 | 92.60 | 89.67 | -0.22% | 1,014 |
| Apr 17, 2026 | 95.00 | 95.20 | 92.80 | 92.80 | 89.87 | -1.28% | 1,322 |
| Apr 16, 2026 | 92.00 | 94.00 | 92.00 | 94.00 | 91.03 | 2.84% | 1,391 |
| Apr 15, 2026 | 92.00 | 92.00 | 90.20 | 91.40 | 88.51 | 3.16% | 3,709 |
| Apr 14, 2026 | 88.00 | 88.60 | 88.00 | 88.60 | 85.80 | 0.91% | 1,533 |
| Apr 13, 2026 | 87.80 | 88.00 | 87.80 | 87.80 | 85.02 | 0.23% | 235 |
| Apr 10, 2026 | 87.80 | 87.80 | 86.40 | 87.60 | 84.83 | 1.86% | 772 |
| Apr 9, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 83.28 | -1.15% | 576 |
| Apr 8, 2026 | 86.20 | 87.20 | 86.20 | 87.00 | 84.25 | 3.57% | 704 |
| Apr 7, 2026 | 84.00 | 84.20 | 84.00 | 84.00 | 81.34 | 0.60% | 1,577 |
| Apr 2, 2026 | 85.00 | 85.00 | 83.00 | 83.50 | 80.86 | -1.18% | 3,470 |
| Apr 1, 2026 | 82.50 | 92.00 | 82.50 | 84.50 | 81.83 | 3.68% | 10,309 |
| Mar 31, 2026 | 80.00 | 81.50 | 79.00 | 81.50 | 78.92 | 1.24% | 45 |
| Mar 30, 2026 | 81.00 | 81.00 | 79.00 | 80.50 | 77.96 | -3.01% | 4,108 |
| Mar 27, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 80.38 | -0.60% | 1,952 |
| Mar 26, 2026 | 84.50 | 84.50 | 82.50 | 83.50 | 80.86 | -1.18% | 772 |
| Mar 25, 2026 | 82.00 | 84.50 | 82.00 | 84.50 | 81.83 | 3.05% | 1,984 |