SaveLend Group AB (publ) (STO:YIELD)
Sweden · Delayed Price · Currency is SEK 1.680
-0.070 (-4.00%)
May 22, 2026, 5:24 PM CET
SaveLend Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.71 | 1.79 | 1.71 | 1.75 | - | - | 48,076 |
| May 21, 2026 | 1.74 | 1.75 | 1.66 | 1.75 | 1.75 | 0.29% | 18,433 |
| May 20, 2026 | 1.80 | 1.80 | 1.66 | 1.75 | 1.75 | 9.40% | 8,950 |
| May 19, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -6.18% | 78,581 |
| May 18, 2026 | 1.69 | 1.77 | 1.58 | 1.70 | 1.70 | -2.58% | 76,936 |
| May 15, 2026 | 1.66 | 1.77 | 1.57 | 1.75 | 1.75 | 3.87% | 65,903 |
| May 13, 2026 | 1.57 | 1.68 | 1.56 | 1.68 | 1.68 | 2.75% | 10,997 |
| May 12, 2026 | 1.65 | 1.65 | 1.56 | 1.64 | 1.64 | -0.91% | 8,794 |
| May 11, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | 0.61% | 50,740 |
| May 8, 2026 | 1.54 | 1.75 | 1.54 | 1.64 | 1.64 | -3.24% | 34,194 |
| May 7, 2026 | 1.63 | 1.70 | 1.54 | 1.70 | 1.70 | 10.42% | 20,519 |
| May 6, 2026 | 1.62 | 1.70 | 1.54 | 1.54 | 1.54 | -4.95% | 15,026 |
| May 5, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 17,517 |
| May 4, 2026 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | -0.92% | 38,922 |
| Apr 30, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 55,595 |
| Apr 29, 2026 | 1.74 | 1.85 | 1.65 | 1.65 | 1.65 | -1.49% | 189,471 |
| Apr 28, 2026 | 1.82 | 1.82 | 1.51 | 1.68 | 1.68 | -7.97% | 6,964 |
| Apr 27, 2026 | 1.84 | 1.84 | 1.63 | 1.82 | 1.82 | 13.40% | 29,584 |
| Apr 24, 2026 | 1.61 | 1.83 | 1.61 | 1.61 | 1.61 | -0.31% | 26,806 |
| Apr 23, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 2.55% | 16,640 |
| Apr 22, 2026 | 1.56 | 1.59 | 1.52 | 1.57 | 1.57 | 5.37% | 24,993 |
| Apr 21, 2026 | 1.62 | 1.62 | 1.49 | 1.49 | 1.49 | -5.70% | 50,293 |
| Apr 20, 2026 | 1.50 | 1.58 | 1.47 | 1.58 | 1.58 | -0.32% | 67,806 |
| Apr 17, 2026 | 1.62 | 1.64 | 1.46 | 1.59 | 1.59 | -4.80% | 110,398 |
| Apr 16, 2026 | 1.67 | 1.74 | 1.57 | 1.67 | 1.67 | -0.30% | 106,735 |
| Apr 15, 2026 | 1.75 | 1.75 | 1.60 | 1.67 | 1.67 | 4.37% | 35,483 |
| Apr 14, 2026 | 1.73 | 1.73 | 1.51 | 1.60 | 1.60 | - | 27,602 |
| Apr 13, 2026 | 1.65 | 1.90 | 1.60 | 1.60 | 1.60 | - | 116,424 |
| Apr 10, 2026 | 1.43 | 1.60 | 1.43 | 1.60 | 1.60 | 6.67% | 54,356 |
| 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 |