SaveLend Group AB (publ) (STO:YIELD)
Sweden · Delayed Price · Currency is SEK 1.870
+0.160 (9.36%)
Jul 6, 2026, 12:27 PM CET
SaveLend Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |