SaveLend Group AB (publ) (STO:YIELD)
Sweden · Delayed Price · Currency is SEK 1.850
+0.010 (0.54%)
Jul 24, 2026, 4:23 PM CET
SaveLend Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.84 | 1.85 | 1.78 | 1.85 | 1.85 | 0.54% | 10,742 |
| Jul 23, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | 0.82% | 2,827 |
| Jul 22, 2026 | 1.76 | 1.85 | 1.76 | 1.83 | 1.83 | 1.39% | 2,192 |
| Jul 21, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.44% | 1,802 |
| Jul 20, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.79% | 898 |
| Jul 17, 2026 | 1.80 | 1.80 | 1.71 | 1.80 | 1.80 | - | 67,151 |
| Jul 16, 2026 | 1.80 | 1.80 | 1.73 | 1.80 | 1.80 | 2.28% | 5,588 |
| Jul 15, 2026 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -4.10% | 8,274 |
| Jul 14, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.81% | 6,945 |
| Jul 13, 2026 | 1.74 | 1.85 | 1.74 | 1.85 | 1.85 | -0.27% | 15,240 |
| Jul 10, 2026 | 1.73 | 1.85 | 1.73 | 1.85 | 1.85 | 2.21% | 70,856 |
| Jul 9, 2026 | 1.84 | 1.84 | 1.75 | 1.81 | 1.81 | -1.63% | 62,966 |
| Jul 8, 2026 | 1.82 | 1.85 | 1.72 | 1.84 | 1.84 | 2.79% | 110,533 |
| Jul 7, 2026 | 1.86 | 1.86 | 1.77 | 1.79 | 1.79 | -4.02% | 62,557 |
| Jul 6, 2026 | 1.75 | 1.89 | 1.75 | 1.87 | 1.87 | 9.06% | 8,957 |
| Jul 3, 2026 | 1.70 | 1.75 | 1.60 | 1.71 | 1.71 | 4.91% | 88,647 |
| Jul 2, 2026 | 1.56 | 1.65 | 1.56 | 1.63 | 1.63 | 4.49% | 29,633 |
| Jul 1, 2026 | 1.62 | 1.73 | 1.56 | 1.56 | 1.56 | -7.14% | 13,870 |
| Jun 30, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 1.82% | 191 |
| Jun 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 662 |
| Jun 26, 2026 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | - | 11,554 |
| Jun 25, 2026 | 1.70 | 1.74 | 1.65 | 1.65 | 1.65 | -2.65% | 56,651 |
| Jun 24, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | 1.19% | 13,599 |
| Jun 23, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 39,685 |
| Jun 22, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -1.18% | 18,981 |
| Jun 18, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -4.24% | 43,998 |
| Jun 17, 2026 | 1.69 | 1.78 | 1.65 | 1.77 | 1.77 | 4.73% | 125,802 |
| Jun 16, 2026 | 1.71 | 1.78 | 1.69 | 1.69 | 1.69 | -3.15% | 80,919 |
| Jun 15, 2026 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | -0.29% | 23,223 |
| Jun 12, 2026 | 1.76 | 1.88 | 1.69 | 1.75 | 1.75 | - | 241,938 |
| Jun 11, 2026 | 1.76 | 1.95 | 1.68 | 1.75 | 1.75 | -5.66% | 226,068 |
| Jun 10, 2026 | 1.80 | 1.98 | 1.76 | 1.86 | 1.86 | 2.77% | 21,938 |
| Jun 9, 2026 | 1.83 | 1.84 | 1.71 | 1.81 | 1.81 | 5.56% | 95,893 |
| Jun 8, 2026 | 1.83 | 1.93 | 1.70 | 1.71 | 1.71 | -7.57% | 41,103 |
| Jun 5, 2026 | 1.83 | 1.92 | 1.83 | 1.85 | 1.85 | -2.63% | 24,936 |
| Jun 4, 2026 | 1.88 | 2.00 | 1.88 | 1.90 | 1.90 | 1.33% | 16,522 |
| Jun 3, 2026 | 1.98 | 2.03 | 1.86 | 1.88 | 1.88 | -4.09% | 91,710 |
| Jun 2, 2026 | 1.92 | 2.04 | 1.92 | 1.96 | 1.96 | 1.30% | 12,749 |
| Jun 1, 2026 | 1.93 | 1.93 | 1.88 | 1.93 | 1.93 | -5.85% | 2,800 |
| May 29, 2026 | 1.90 | 2.05 | 1.90 | 2.05 | 2.05 | - | 2,726 |
| May 28, 2026 | 1.95 | 2.05 | 1.90 | 2.05 | 2.05 | 5.13% | 34,444 |
| May 27, 2026 | 1.89 | 2.00 | 1.77 | 1.95 | 1.95 | 4.00% | 38,123 |
| May 26, 2026 | 1.88 | 1.88 | 1.83 | 1.88 | 1.88 | -0.27% | 192,118 |
| May 25, 2026 | 1.68 | 1.89 | 1.68 | 1.88 | 1.88 | 11.90% | 48,558 |
| May 22, 2026 | 1.71 | 1.85 | 1.68 | 1.68 | 1.68 | -4.00% | 142,290 |
| 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 |