SaveLend Group AB (publ) (STO:YIELD)
Sweden · Delayed Price · Currency is SEK 1.575
+0.020 (1.29%)
Oct 30, 2026, 11:28 AM CET
SaveLend Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.445 | 1.585 | 1.445 | 1.575 | 1.575 | 1.29% | 1,076 |
| Oct 29, 2026 | 1.560 | 1.585 | 1.465 | 1.555 | 1.555 | 3.67% | 7,521 |
| Oct 28, 2026 | 1.500 | 1.500 | 1.440 | 1.500 | 1.500 | - | 5,640 |
| Oct 27, 2026 | 1.500 | 1.525 | 1.500 | 1.500 | 1.500 | -1.96% | 1,196 |
| Oct 26, 2026 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | -0.33% | 7,860 |
| Oct 23, 2026 | 1.415 | 1.540 | 1.410 | 1.535 | 1.535 | 4.78% | 51,808 |
| Oct 22, 2026 | 1.430 | 1.595 | 1.430 | 1.465 | 1.465 | 2.45% | 47,708 |
| Oct 21, 2026 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 1.78% | 32,500 |
| Oct 20, 2026 | 1.395 | 1.405 | 1.395 | 1.405 | 1.405 | -0.35% | 19,700 |
| Oct 19, 2026 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 2.92% | 1,406 |
| Oct 16, 2026 | 1.475 | 1.475 | 1.370 | 1.370 | 1.370 | -1.08% | 667 |
| Oct 15, 2026 | 1.410 | 1.500 | 1.385 | 1.385 | 1.385 | -1.77% | 9,967 |
| Oct 14, 2026 | 1.375 | 1.430 | 1.360 | 1.410 | 1.410 | 6.42% | 27,258 |
| Oct 13, 2026 | 1.495 | 1.495 | 1.325 | 1.325 | 1.325 | -8.62% | 44,891 |
| Oct 12, 2026 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0.69% | 700 |
| Oct 9, 2026 | 1.465 | 1.465 | 1.430 | 1.440 | 1.440 | -1.71% | 71,750 |
| Oct 8, 2026 | 1.500 | 1.500 | 1.450 | 1.465 | 1.465 | -4.87% | 44,040 |
| Oct 7, 2026 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | -2.53% | 3,437 |
| Oct 6, 2026 | 1.515 | 1.580 | 1.470 | 1.580 | 1.580 | 4.64% | 23,126 |
| Oct 5, 2026 | 1.460 | 1.520 | 1.460 | 1.510 | 1.510 | -0.98% | 2,364 |
| Oct 2, 2026 | 1.575 | 1.595 | 1.455 | 1.525 | 1.525 | -0.33% | 41,126 |
| Oct 1, 2026 | 1.575 | 1.575 | 1.480 | 1.530 | 1.530 | -0.33% | 10,071 |
| Sep 30, 2026 | 1.550 | 1.580 | 1.535 | 1.535 | 1.535 | -2.85% | 2,700 |
| Sep 29, 2026 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 1.28% | 42,766 |
| Sep 28, 2026 | 1.560 | 1.560 | 1.500 | 1.560 | 1.560 | -0.32% | 2,551 |
| Sep 25, 2026 | 1.580 | 1.580 | 1.520 | 1.565 | 1.565 | -0.95% | 24,696 |
| Sep 24, 2026 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 5.33% | 42,355 |
| Sep 23, 2026 | 1.580 | 1.580 | 1.500 | 1.500 | 1.500 | -3.54% | 2,007 |
| Sep 22, 2026 | 1.580 | 1.580 | 1.505 | 1.555 | 1.555 | -1.58% | 14,672 |
| Sep 21, 2026 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - | 700 |
| Sep 18, 2026 | 1.455 | 1.580 | 1.455 | 1.580 | 1.580 | - | 5,602 |
| Sep 17, 2026 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | -1.25% | 2,337 |
| Sep 16, 2026 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3.23% | 625 |
| Sep 15, 2026 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | -3.13% | 593 |
| Sep 14, 2026 | 1.470 | 1.600 | 1.300 | 1.600 | 1.600 | 7.38% | 136,129 |
| Sep 11, 2026 | 1.515 | 1.515 | 1.470 | 1.490 | 1.490 | -2.93% | 7,331 |
| Sep 10, 2026 | 1.550 | 1.550 | 1.475 | 1.535 | 1.535 | -3.76% | 19,818 |
| Sep 9, 2026 | 1.600 | 1.600 | 1.595 | 1.595 | 1.595 | -0.62% | 43,000 |
| Sep 8, 2026 | 1.610 | 1.610 | 1.545 | 1.605 | 1.605 | -1.83% | 17,160 |
| Sep 7, 2026 | 1.605 | 1.665 | 1.605 | 1.635 | 1.635 | 4.47% | 34,368 |
| Sep 4, 2026 | 1.595 | 1.650 | 1.560 | 1.565 | 1.565 | -2.19% | 8,680 |
| Sep 3, 2026 | 1.565 | 1.655 | 1.560 | 1.600 | 1.600 | 2.24% | 14,388 |
| Sep 2, 2026 | 1.585 | 1.585 | 1.565 | 1.565 | 1.565 | 1.62% | 8,110 |
| Sep 1, 2026 | 1.545 | 1.575 | 1.540 | 1.540 | 1.540 | -0.96% | 8,873 |
| Aug 31, 2026 | 1.600 | 1.600 | 1.555 | 1.555 | 1.555 | -2.81% | 5,725 |
| Aug 28, 2026 | 1.660 | 1.660 | 1.560 | 1.600 | 1.600 | -2.74% | 36,434 |
| Aug 27, 2026 | 1.700 | 1.700 | 1.610 | 1.645 | 1.645 | 0.92% | 22,215 |
| Aug 26, 2026 | 1.615 | 1.725 | 1.615 | 1.630 | 1.630 | -5.23% | 2,319 |
| Aug 25, 2026 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 2.08% | 3,778 |
| Aug 24, 2026 | 1.585 | 1.770 | 1.585 | 1.685 | 1.685 | 0.60% | 22,612 |