Saxlund Group AB (publ) (STO:SAXG)
Sweden · Delayed Price · Currency is SEK 7.40
-0.40 (-5.13%)
Aug 1, 2025, 4:05 PM CET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.16 | 8.16 | 7.00 | 7.40 | 7.40 | -5.13% | 3,912 |
| Jul 31, 2025 | 8.16 | 8.18 | 7.80 | 7.80 | 7.80 | -4.18% | 2,114 |
| Jul 30, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 3.30% | 57 |
| Jul 29, 2025 | 8.10 | 8.14 | 7.88 | 7.88 | 7.88 | 0.51% | 1,078 |
| Jul 28, 2025 | 7.78 | 8.14 | 7.70 | 7.84 | 7.84 | 1.55% | 6,612 |
| Jul 25, 2025 | 7.70 | 7.82 | 7.70 | 7.72 | 7.72 | -0.52% | 1,113 |
| Jul 24, 2025 | 7.80 | 7.92 | 7.72 | 7.76 | 7.76 | -3.00% | 1,340 |
| Jul 23, 2025 | 7.84 | 8.00 | 7.82 | 8.00 | 8.00 | 0.25% | 1,975 |
| Jul 22, 2025 | 7.40 | 7.98 | 7.40 | 7.98 | 7.98 | 7.55% | 3,210 |
| Jul 21, 2025 | 7.90 | 8.12 | 7.42 | 7.42 | 7.42 | -6.31% | 10,942 |
| Jul 18, 2025 | 7.92 | 8.78 | 7.92 | 7.92 | 7.92 | -2.22% | 4,283 |
| Jul 17, 2025 | 8.00 | 8.34 | 7.70 | 8.10 | 8.10 | -0.74% | 11,661 |
| Jul 16, 2025 | 8.02 | 8.16 | 7.96 | 8.16 | 8.16 | 1.75% | 1,899 |
| Jul 15, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% | 12 |
| Jul 14, 2025 | 8.38 | 8.62 | 8.00 | 8.00 | 8.00 | 1.52% | 749 |
| Jul 11, 2025 | 8.08 | 8.08 | 7.88 | 7.88 | 7.88 | -2.96% | 2,252 |
| Jul 10, 2025 | 8.00 | 8.12 | 7.96 | 8.12 | 8.12 | 1.50% | 5,438 |
| Jul 9, 2025 | 8.20 | 8.26 | 7.98 | 8.00 | 8.00 | -1.72% | 3,380 |
| Jul 8, 2025 | 9.00 | 9.10 | 8.14 | 8.14 | 8.14 | -1.93% | 5,146 |
| Jul 7, 2025 | 8.58 | 8.86 | 8.22 | 8.30 | 8.30 | 0.73% | 1,106 |
| Jul 4, 2025 | 8.30 | 9.36 | 8.02 | 8.24 | 8.24 | - | 17,246 |
| Jul 3, 2025 | 8.42 | 8.42 | 8.10 | 8.24 | 8.24 | -2.14% | 6,087 |
| Jul 2, 2025 | 8.40 | 8.42 | 8.20 | 8.42 | 8.42 | - | 3,994 |
| Jul 1, 2025 | 8.34 | 8.46 | 8.16 | 8.42 | 8.42 | 3.69% | 1,741 |
| Jun 30, 2025 | 8.20 | 8.42 | 8.12 | 8.12 | 8.12 | -3.56% | 1,863 |
| Jun 27, 2025 | 8.36 | 8.44 | 7.92 | 8.42 | 8.42 | 0.24% | 6,714 |
| Jun 26, 2025 | 8.90 | 8.92 | 8.36 | 8.40 | 8.40 | -0.94% | 892 |
| Jun 25, 2025 | 8.42 | 8.94 | 8.36 | 8.48 | 8.48 | 0.71% | 892 |
| Jun 24, 2025 | 8.52 | 8.82 | 8.34 | 8.42 | 8.42 | -1.17% | 533 |
| Jun 23, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -4.91% | 438 |
| Jun 19, 2025 | 8.60 | 8.96 | 8.50 | 8.96 | 8.96 | 3.94% | 1,823 |
| Jun 18, 2025 | 8.62 | 8.96 | 8.62 | 8.62 | 8.62 | -0.92% | 570 |
| Jun 17, 2025 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 680 |
| Jun 16, 2025 | 8.70 | 8.92 | 8.70 | 8.80 | 8.80 | - | 64 |
| Jun 13, 2025 | 8.82 | 8.82 | 8.80 | 8.80 | 8.80 | -0.23% | 97 |
| Jun 12, 2025 | 8.82 | 9.38 | 8.82 | 8.82 | 8.82 | -1.12% | 753 |
| Jun 11, 2025 | 8.88 | 8.96 | 8.86 | 8.92 | 8.92 | 0.68% | 883 |
| Jun 10, 2025 | 8.88 | 9.42 | 8.86 | 8.86 | 8.86 | -0.45% | 616 |
| Jun 9, 2025 | 9.46 | 9.46 | 8.90 | 8.90 | 8.90 | -6.32% | 749 |
| Jun 5, 2025 | 9.42 | 9.62 | 8.86 | 9.50 | 9.50 | 0.85% | 14 |
| Jun 4, 2025 | 9.70 | 9.70 | 8.80 | 9.42 | 9.42 | 7.29% | 1,554 |
| Jun 3, 2025 | 8.80 | 9.78 | 8.70 | 8.78 | 8.78 | 3.29% | 321 |
| Jun 2, 2025 | 9.46 | 9.74 | 8.50 | 8.50 | 8.50 | -10.15% | 4,337 |
| May 30, 2025 | 9.68 | 10.20 | 9.46 | 9.46 | 9.46 | -2.07% | 2,602 |
| May 28, 2025 | 9.96 | 9.98 | 9.66 | 9.66 | 9.66 | 0.42% | 126 |
| May 27, 2025 | 10.00 | 10.00 | 9.60 | 9.62 | 9.62 | -5.22% | 3,451 |
| May 26, 2025 | 9.66 | 10.30 | 9.66 | 10.15 | 10.15 | 5.07% | 603 |
| May 23, 2025 | 9.70 | 10.15 | 9.66 | 9.66 | 9.66 | -0.41% | 214 |
| May 22, 2025 | 9.60 | 9.74 | 9.50 | 9.70 | 9.70 | - | 1,754 |
| May 21, 2025 | 9.50 | 10.15 | 9.50 | 9.70 | 9.70 | - | 2,173 |