Pozavarovalnica Sava, d.d. (LJSE:POSR)
Slovenia · Delayed Price · Currency is EUR 76.60
-0.20 (-0.26%)
At close: Nov 3, 2026
LJSE:POSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 76.80 | 76.80 | 76.40 | 76.40 | 76.40 | -0.26% | 461 |
| Nov 3, 2026 | 76.60 | 76.60 | 76.40 | 76.60 | 76.60 | -0.26% | 1,010 |
| Nov 2, 2026 | 76.60 | 76.80 | 76.60 | 76.80 | 76.80 | 0.26% | 99 |
| Oct 30, 2026 | 77.00 | 77.00 | 76.20 | 76.60 | 76.60 | 0.26% | 712 |
| Oct 29, 2026 | 76.20 | 76.40 | 75.60 | 76.40 | 76.40 | 1.06% | 2,070 |
| Oct 28, 2026 | 76.00 | 76.40 | 75.60 | 75.60 | 75.60 | -0.79% | 1,813 |
| Oct 27, 2026 | 77.80 | 77.80 | 76.20 | 76.20 | 76.20 | -1.04% | 475 |
| Oct 26, 2026 | 78.00 | 78.00 | 76.40 | 77.00 | 77.00 | - | 240 |
| Oct 23, 2026 | 78.40 | 78.40 | 77.00 | 77.00 | 77.00 | -1.79% | 134 |
| Oct 22, 2026 | 78.20 | 78.40 | 78.20 | 78.40 | 78.40 | -0.76% | 472 |
| Oct 21, 2026 | 79.20 | 79.20 | 79.00 | 79.00 | 79.00 | -0.50% | 1,496 |
| Oct 20, 2026 | 79.80 | 79.80 | 79.00 | 79.40 | 79.40 | 0.51% | 69 |
| Oct 19, 2026 | 79.00 | 79.00 | 78.80 | 79.00 | 79.00 | 0.25% | 2,770 |
| Oct 16, 2026 | 78.20 | 78.80 | 77.80 | 78.80 | 78.80 | 1.81% | 558 |
| Oct 15, 2026 | 80.00 | 80.00 | 76.20 | 77.40 | 77.40 | -3.25% | 2,482 |
| Oct 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 1,216 |
| Oct 13, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 1,406 |
| Oct 12, 2026 | 82.20 | 82.60 | 82.00 | 82.00 | 82.00 | -0.24% | 462 |
| Oct 9, 2026 | 82.40 | 82.40 | 82.20 | 82.20 | 82.20 | -0.24% | 300 |
| Oct 8, 2026 | 83.20 | 83.20 | 82.40 | 82.40 | 82.40 | -0.24% | 82 |
| Oct 7, 2026 | 82.80 | 82.80 | 82.40 | 82.60 | 82.60 | -0.24% | 824 |
| Oct 6, 2026 | 82.80 | 82.80 | 82.40 | 82.80 | 82.80 | 0.98% | 394 |
| Oct 5, 2026 | 82.40 | 82.40 | 82.00 | 82.00 | 82.00 | -0.97% | 919 |
| Oct 2, 2026 | 82.40 | 82.80 | 82.00 | 82.80 | 82.80 | - | 670 |
| Oct 1, 2026 | 82.60 | 83.00 | 82.60 | 82.80 | 82.80 | -0.48% | 640 |
| Sep 30, 2026 | 83.00 | 83.20 | 82.80 | 83.20 | 83.20 | -0.24% | 827 |
| Sep 29, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - | 141 |
| Sep 28, 2026 | 83.20 | 83.40 | 82.00 | 83.40 | 83.40 | 0.48% | 471 |
| Sep 25, 2026 | 83.60 | 83.60 | 83.00 | 83.00 | 83.00 | -1.19% | 514 |
| Sep 24, 2026 | 83.20 | 84.80 | 83.20 | 84.00 | 84.00 | -0.47% | 1,905 |
| Sep 23, 2026 | 84.00 | 84.40 | 84.00 | 84.40 | 84.40 | 0.48% | 1,569 |
| Sep 22, 2026 | 84.20 | 84.20 | 83.00 | 84.00 | 84.00 | -0.71% | 1,428 |
| 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 |