SaveLend Group AB (publ) (STO:YIELD)
Sweden · Delayed Price · Currency is SEK 1.440
-0.025 (-1.71%)
Oct 9, 2026, 1:11 PM CET
SaveLend Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -1.71% | 71,750 |
| Oct 8, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -4.87% | 44,040 |
| Oct 7, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | -2.53% | 3,437 |
| Oct 6, 2026 | 1.52 | 1.58 | 1.47 | 1.58 | 1.58 | 4.64% | 23,126 |
| Oct 5, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | -0.98% | 2,364 |
| Oct 2, 2026 | 1.58 | 1.60 | 1.46 | 1.53 | 1.53 | -0.33% | 41,126 |
| Oct 1, 2026 | 1.58 | 1.58 | 1.48 | 1.53 | 1.53 | -0.33% | 10,071 |
| Sep 30, 2026 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -2.85% | 2,700 |
| Sep 29, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 1.28% | 42,766 |
| Sep 28, 2026 | 1.56 | 1.56 | 1.50 | 1.56 | 1.56 | -0.32% | 2,551 |
| Sep 25, 2026 | 1.58 | 1.58 | 1.52 | 1.57 | 1.57 | -0.95% | 24,696 |
| Sep 24, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | 42,355 |
| Sep 23, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -3.54% | 2,007 |
| Sep 22, 2026 | 1.58 | 1.58 | 1.51 | 1.56 | 1.56 | -1.58% | 14,672 |
| Sep 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 700 |
| Sep 18, 2026 | 1.46 | 1.58 | 1.46 | 1.58 | 1.58 | - | 5,602 |
| Sep 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 2,337 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 625 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 593 |
| Sep 14, 2026 | 1.47 | 1.60 | 1.30 | 1.60 | 1.60 | 7.38% | 136,129 |
| Sep 11, 2026 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -2.93% | 7,331 |
| Sep 10, 2026 | 1.55 | 1.55 | 1.48 | 1.54 | 1.54 | -3.76% | 19,818 |
| Sep 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 43,000 |
| Sep 8, 2026 | 1.61 | 1.61 | 1.55 | 1.61 | 1.61 | -1.83% | 17,160 |
| Sep 7, 2026 | 1.61 | 1.67 | 1.61 | 1.64 | 1.64 | 4.47% | 34,368 |
| Sep 4, 2026 | 1.60 | 1.65 | 1.56 | 1.57 | 1.57 | -2.19% | 8,680 |
| Sep 3, 2026 | 1.57 | 1.66 | 1.56 | 1.60 | 1.60 | 2.24% | 14,388 |
| Sep 2, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | 1.62% | 8,110 |
| Sep 1, 2026 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.96% | 8,873 |
| Aug 31, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.81% | 5,725 |
| Aug 28, 2026 | 1.66 | 1.66 | 1.56 | 1.60 | 1.60 | -2.74% | 36,434 |
| Aug 27, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | 0.92% | 22,215 |
| 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 |