SaveLend Group AB (publ) (STO:YIELD)
Sweden · Delayed Price · Currency is SEK 1.645
+0.015 (0.92%)
Aug 27, 2026, 3:04 PM CET
SaveLend Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.62 | 1.73 | 1.62 | 1.63 | 1.63 | -5.23% | 2,319 |
| Aug 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.08% | 3,778 |
| Aug 24, 2026 | 1.59 | 1.77 | 1.59 | 1.69 | 1.69 | 0.60% | 22,612 |
| Aug 21, 2026 | 1.70 | 1.73 | 1.57 | 1.68 | 1.68 | -1.47% | 76,132 |
| Aug 20, 2026 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | -2.30% | 6,640 |
| Aug 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.26% | 6,004 |
| Aug 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.88% | 55 |
| Aug 17, 2026 | 1.69 | 1.74 | 1.69 | 1.70 | 1.70 | 0.29% | 993 |
| Aug 14, 2026 | 1.84 | 1.84 | 1.69 | 1.70 | 1.70 | -7.88% | 55,580 |
| Aug 13, 2026 | 1.75 | 1.84 | 1.65 | 1.84 | 1.84 | -0.27% | 40,617 |
| Aug 12, 2026 | 1.82 | 1.85 | 1.71 | 1.85 | 1.85 | 0.54% | 43,069 |
| Aug 11, 2026 | 1.75 | 1.84 | 1.66 | 1.84 | 1.84 | 4.86% | 1,611 |
| Aug 10, 2026 | 1.80 | 1.84 | 1.66 | 1.75 | 1.75 | -3.05% | 2,300 |
| Aug 7, 2026 | 1.71 | 1.85 | 1.71 | 1.81 | 1.81 | 5.56% | 7,332 |
| Aug 6, 2026 | 1.73 | 1.73 | 1.65 | 1.71 | 1.71 | -3.66% | 2,855 |
| Aug 5, 2026 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 3.20% | 106 |
| Aug 4, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | - | 28,409 |
| Aug 3, 2026 | 1.65 | 1.83 | 1.65 | 1.72 | 1.72 | 4.24% | 10,546 |
| Jul 31, 2026 | 1.73 | 1.73 | 1.63 | 1.65 | 1.65 | -8.08% | 10,025 |
| Jul 30, 2026 | 1.84 | 1.84 | 1.65 | 1.80 | 1.80 | -2.45% | 40,086 |
| Jul 29, 2026 | 1.77 | 1.84 | 1.60 | 1.84 | 1.84 | 3.95% | 11,125 |
| Jul 28, 2026 | 1.78 | 1.78 | 1.69 | 1.77 | 1.77 | -0.56% | 29,973 |
| Jul 27, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -3.78% | 10,652 |
| 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 |