SaveLend Group AB (publ) (STO:YIELD)
Sweden · Delayed Price · Currency is SEK 1.500
+0.055 (3.81%)
Apr 9, 2026, 5:00 PM CET
SaveLend Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.50 | 1.55 | 1.47 | 1.50 | 1.50 | 3.81% | 59,794 |
| Apr 8, 2026 | 1.46 | 1.51 | 1.40 | 1.45 | 1.45 | -4.30% | 112,411 |
| Apr 7, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 5.59% | 53,682 |
| Apr 2, 2026 | 1.37 | 1.60 | 1.37 | 1.43 | 1.43 | 2.14% | 31,886 |
| Apr 1, 2026 | 1.52 | 1.52 | 1.35 | 1.40 | 1.40 | -7.89% | 113,550 |
| Mar 31, 2026 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 1,630 |
| Mar 30, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -0.66% | 4,042 |
| Mar 27, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | 1.00% | 779 |
| Mar 26, 2026 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -1.31% | 36,547 |
| Mar 25, 2026 | 1.57 | 1.59 | 1.53 | 1.53 | 1.53 | -1.61% | 8,677 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 9,677 |
| Mar 23, 2026 | 1.52 | 1.58 | 1.50 | 1.55 | 1.55 | -1.59% | 171,261 |
| Mar 20, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 5.00% | 40,439 |
| Mar 19, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 13,817 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -5.78% | 9,445 |
| Mar 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.81% | 200 |
| Mar 16, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 2.24% | 10,554 |
| Mar 13, 2026 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 2.96% | 30,170 |
| Mar 12, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | - | 21,125 |
| Mar 11, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.98% | 4,481 |
| Mar 10, 2026 | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -2.85% | 20,069 |
| Mar 9, 2026 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -5.95% | 43,419 |
| Mar 6, 2026 | 1.56 | 1.69 | 1.55 | 1.68 | 1.68 | 4.35% | 293,088 |
| Mar 5, 2026 | 1.71 | 1.71 | 1.56 | 1.61 | 1.61 | -5.85% | 85,992 |
| Mar 4, 2026 | 1.58 | 1.75 | 1.58 | 1.71 | 1.71 | 8.23% | 772,433 |
| Mar 3, 2026 | 1.49 | 1.59 | 1.47 | 1.58 | 1.58 | -1.56% | 116,654 |
| Mar 2, 2026 | 1.50 | 1.61 | 1.46 | 1.61 | 1.61 | 2.88% | 138,700 |
| Feb 27, 2026 | 1.58 | 1.68 | 1.55 | 1.56 | 1.56 | -1.27% | 205,994 |
| Feb 26, 2026 | 1.65 | 1.65 | 1.50 | 1.58 | 1.58 | -5.11% | 221,169 |
| 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 |