Pozavarovalnica Sava, d.d. (LJSE:POSR)
Slovenia · Delayed Price · Currency is EUR 90.80
+0.80 (0.89%)
At close: Aug 11, 2026
LJSE:POSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |