SaveLend Group AB (publ) (STO:YIELD)
Sweden · Delayed Price · Currency is SEK 1.580
-0.085 (-5.11%)
Feb 26, 2026, 5:21 PM CET
SaveLend Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.65 | 1.65 | 1.55 | 1.58 | - | -5.11% | 165,569 |
| Feb 25, 2026 | 1.71 | 1.71 | 1.61 | 1.67 | 1.67 | -2.92% | 93,346 |
| Feb 24, 2026 | 1.66 | 1.80 | 1.65 | 1.72 | 1.72 | -1.15% | 185,833 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.62 | 1.74 | 1.74 | 2.66% | 68,257 |
| Feb 20, 2026 | 1.70 | 1.80 | 1.68 | 1.69 | 1.69 | 0.60% | 259,787 |
| Feb 19, 2026 | 1.70 | 1.85 | 1.68 | 1.68 | 1.68 | 0.90% | 213,427 |
| Feb 18, 2026 | 1.63 | 1.70 | 1.61 | 1.67 | 1.67 | 2.46% | 9,306 |
| Feb 17, 2026 | 1.63 | 1.63 | 1.51 | 1.63 | 1.63 | -0.31% | 21,165 |
| Feb 16, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | -5.78% | 33,499 |
| Feb 13, 2026 | 1.60 | 1.76 | 1.60 | 1.73 | 1.73 | 8.12% | 95,238 |
| Feb 12, 2026 | 1.63 | 1.63 | 1.54 | 1.60 | 1.60 | -2.14% | 11,912 |
| Feb 11, 2026 | 1.59 | 1.67 | 1.58 | 1.64 | 1.64 | -0.61% | 32,530 |
| Feb 10, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -0.60% | 5,673 |
| Feb 9, 2026 | 1.66 | 1.72 | 1.59 | 1.66 | 1.66 | -4.34% | 242,257 |
| Feb 6, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | - | 36,248 |
| Feb 5, 2026 | 1.76 | 1.83 | 1.73 | 1.73 | 1.73 | -5.98% | 44,201 |
| Feb 4, 2026 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | -0.54% | 546 |
| Feb 3, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | 2.49% | 43,114 |
| Feb 2, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 0.28% | 63,222 |
| Jan 30, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | 1.12% | 125,282 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -4.04% | 5,458 |
| Jan 28, 2026 | 1.87 | 1.87 | 1.77 | 1.86 | 1.86 | -0.27% | 5,312 |
| Jan 27, 2026 | 1.76 | 1.86 | 1.76 | 1.86 | 1.86 | - | 31,372 |
| Jan 26, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 4,954 |
| Jan 23, 2026 | 1.88 | 1.88 | 1.80 | 1.87 | 1.87 | 2.75% | 1,361 |
| Jan 22, 2026 | 1.79 | 1.85 | 1.78 | 1.82 | 1.82 | 0.55% | 12,288 |
| Jan 21, 2026 | 1.77 | 1.85 | 1.76 | 1.81 | 1.81 | -1.90% | 21,677 |
| Jan 20, 2026 | 1.72 | 1.85 | 1.72 | 1.85 | 1.85 | 4.53% | 5,550 |
| Jan 19, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 0.28% | 4,703 |
| Jan 16, 2026 | 1.82 | 1.82 | 1.66 | 1.76 | 1.76 | -3.30% | 56,084 |
| Jan 15, 2026 | 1.85 | 1.85 | 1.76 | 1.82 | 1.82 | -2.41% | 4,419 |
| Jan 14, 2026 | 1.77 | 1.87 | 1.77 | 1.87 | 1.87 | -1.32% | 41,806 |
| Jan 13, 2026 | 1.72 | 1.90 | 1.72 | 1.89 | 1.89 | -0.26% | 3,325 |
| Jan 12, 2026 | 1.88 | 1.90 | 1.79 | 1.90 | 1.90 | 0.80% | 42,838 |
| Jan 9, 2026 | 1.63 | 1.90 | 1.63 | 1.88 | 1.88 | - | 74,529 |
| Jan 8, 2026 | 1.80 | 1.89 | 1.60 | 1.88 | 1.88 | 4.16% | 19,733 |
| Jan 7, 2026 | 1.81 | 1.86 | 1.80 | 1.81 | 1.81 | -0.55% | 25,031 |
| Jan 5, 2026 | 1.83 | 1.85 | 1.80 | 1.82 | 1.82 | -3.71% | 31,707 |
| Jan 2, 2026 | 1.90 | 1.90 | 1.81 | 1.89 | 1.89 | -1.82% | 79,929 |
| Dec 30, 2025 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -2.04% | 116,947 |
| Dec 29, 2025 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -1.01% | 26,246 |
| Dec 23, 2025 | 2.01 | 2.04 | 1.93 | 1.98 | 1.98 | -3.41% | 87,844 |
| Dec 22, 2025 | 1.88 | 2.49 | 1.85 | 2.05 | 2.05 | 7.61% | 335,386 |
| Dec 19, 2025 | 1.86 | 1.92 | 1.86 | 1.91 | 1.91 | 2.70% | 34,243 |
| Dec 18, 2025 | 1.97 | 1.97 | 1.86 | 1.86 | 1.86 | -4.38% | 46,301 |
| Dec 17, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 4.86% | 31,300 |
| Dec 16, 2025 | 1.96 | 1.96 | 1.83 | 1.85 | 1.85 | 0.82% | 47,728 |
| Dec 15, 2025 | 2.00 | 2.00 | 1.83 | 1.84 | 1.84 | -3.42% | 35,780 |
| Dec 12, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | -4.28% | 22,413 |
| Dec 11, 2025 | 1.89 | 1.99 | 1.85 | 1.99 | 1.99 | 5.31% | 34,953 |