SALUS, Ljubljana, d. d. (LJSE:SALR)
Slovenia · Delayed Price · Currency is EUR 41.80
+0.20 (0.48%)
At close: Aug 25, 2025
SALUS, Ljubljana, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 0.48% | 745 |
| Aug 22, 2025 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -0.48% | 413 |
| Aug 21, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | 195 |
| Aug 20, 2025 | 41.60 | 42.00 | 41.20 | 42.00 | 42.00 | 0.96% | 937 |
| Aug 19, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 800 |
| Aug 18, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 1,431 |
| Aug 14, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | 7 |
| Aug 12, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | 20 |
| Aug 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | 113 |
| Aug 8, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 1,703 |
| Aug 7, 2025 | 41.40 | 41.40 | 40.40 | 41.40 | 41.40 | - | 199 |
| Aug 6, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | 361 |
| Aug 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 270 |
| Aug 4, 2025 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 0.49% | 117 |
| Aug 1, 2025 | 40.80 | 40.80 | 39.80 | 40.80 | 40.80 | - | 377 |
| Jul 31, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 2.51% | 1,589 |
| Jul 30, 2025 | 40.00 | 40.00 | 38.00 | 39.80 | 39.80 | - | 1,805 |
| Jul 29, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | - | 502 |
| Jul 28, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | 0.51% | 300 |
| Jul 25, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | - | 797 |
| Jul 24, 2025 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -0.50% | 927 |
| Jul 23, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 502 |
| Jul 22, 2025 | 39.40 | 39.80 | 39.00 | 39.80 | 39.80 | 0.51% | 800 |
| Jul 21, 2025 | 39.60 | 39.80 | 39.60 | 39.60 | 39.60 | - | 583 |
| Jul 18, 2025 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -0.50% | 17 |
| Jul 17, 2025 | 40.00 | 40.00 | 39.40 | 39.80 | 39.80 | -0.50% | 449 |
| Jul 16, 2025 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | - | 120 |
| Jul 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,071 |
| Jul 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 315 |
| Jul 11, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -0.97% | 420 |
| Jul 10, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | 352 |
| Jul 9, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -1.91% | 3,477 |
| Jul 8, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | - | 121 |
| Jul 7, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 10 |
| Jul 4, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -0.48% | 113 |
| Jul 3, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 3,500 |
| Jul 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,169 |
| Jul 1, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 1,210 |
| Jun 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 20 |
| Jun 27, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 221 |
| Jun 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 380 |
| Jun 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 390 |
| Jun 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 50 |
| Jun 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 1,380 |
| Jun 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 70 |
| Jun 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -6.98% | 200 |
| Jun 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 741 |
| Jun 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | 513 |
| Jun 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | 257 |
| Jun 11, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | 174 |