Stockholm - Delayed Quote SEK

SaveLend Group AB (publ) (YIELD.ST)

Compare
2.0100 -0.0900 (-4.29%)
At close: 4:58:20 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 2, 2025 2.0800 2.0800 1.9800 2.0100 2.0100 79,711
Dec 30, 2024 2.1100 2.1100 2.0300 2.1000 2.1000 35,881
Dec 27, 2024 2.0700 2.1200 2.0600 2.1100 2.1100 54,749
Dec 23, 2024 2.1700 2.1700 2.0700 2.1100 2.1100 51,365
Dec 20, 2024 2.1300 2.1800 2.0400 2.1800 2.1800 57,223
Dec 19, 2024 2.0600 2.1800 2.0500 2.1300 2.1300 34,471
Dec 18, 2024 2.1900 2.1900 2.1000 2.1700 2.1700 62,669
Dec 17, 2024 2.1100 2.1900 2.1100 2.1500 2.1500 102,919
Dec 16, 2024 2.0800 2.2000 2.0700 2.2000 2.2000 93,307
Dec 13, 2024 2.1300 2.2000 2.0600 2.1300 2.1300 53,988
Dec 12, 2024 2.1000 2.1400 2.1000 2.1300 2.1300 1,980
Dec 11, 2024 2.0900 2.1500 2.0500 2.1500 2.1500 75,398
Dec 10, 2024 2.0600 2.1700 2.0600 2.1700 2.1700 17,860
Dec 9, 2024 2.0700 2.1800 2.0700 2.1400 2.1400 100,435
Dec 6, 2024 2.1600 2.1900 2.0600 2.1900 2.1900 60,990
Dec 5, 2024 2.1300 2.2100 2.1000 2.1800 2.1800 24,314
Dec 4, 2024 2.2900 2.2900 2.1200 2.1500 2.1500 26,887
Dec 3, 2024 2.1100 2.1500 2.0800 2.1500 2.1500 49,515
Dec 2, 2024 2.1500 2.1500 2.1100 2.1400 2.1400 42,022
Nov 29, 2024 2.1700 2.1900 2.1400 2.1900 2.1900 59,483
Nov 28, 2024 2.1600 2.1900 2.1000 2.1900 2.1900 134,758
Nov 27, 2024 2.2000 2.3000 2.1100 2.2400 2.2400 67,003
Nov 26, 2024 2.2900 2.2900 2.1600 2.2000 2.2000 68,706
Nov 25, 2024 2.3000 2.3300 2.1800 2.2500 2.2500 106,975
Nov 22, 2024 2.2100 2.3000 2.1300 2.2500 2.2500 67,422
Nov 21, 2024 2.1400 2.2300 2.1000 2.2300 2.2300 12,971
Nov 20, 2024 2.0900 2.2900 2.0900 2.2800 2.2800 30,464
Nov 19, 2024 2.2000 2.2000 2.0800 2.1400 2.1400 17,159
Nov 18, 2024 2.3700 2.3700 2.1100 2.2200 2.2200 85,362
Nov 15, 2024 2.3600 2.3800 2.3000 2.3700 2.3700 21,658
Nov 14, 2024 2.7000 2.7000 2.2500 2.3400 2.3400 117,232
Nov 13, 2024 2.3500 2.7000 2.3400 2.5500 2.5500 627,091
Nov 12, 2024 2.2500 2.3600 2.1600 2.3000 2.3000 70,755
Nov 11, 2024 2.4000 2.4000 2.2600 2.3000 2.3000 17,311
Nov 8, 2024 2.3100 2.4000 2.2300 2.4000 2.4000 24,572
Nov 7, 2024 2.2300 2.3100 2.2300 2.3100 2.3100 27,011
Nov 6, 2024 2.3400 2.3400 2.1600 2.3200 2.3200 120,185
Nov 5, 2024 2.3300 2.3300 2.1500 2.3200 2.3200 60,983
Nov 4, 2024 2.3100 2.3800 2.3100 2.3600 2.3600 46,472
Nov 1, 2024 2.2500 2.4500 2.2500 2.4300 2.4300 24,389
Oct 31, 2024 2.2000 2.3300 2.2000 2.3300 2.3300 1,145
Oct 30, 2024 2.2900 2.3300 2.2900 2.3300 2.3300 3,892
Oct 29, 2024 2.3100 2.3400 2.2700 2.3100 2.3100 5,461
Oct 28, 2024 2.3300 2.3300 2.2800 2.3100 2.3100 5,696
Oct 25, 2024 2.3300 2.3500 2.2600 2.3300 2.3300 11,105
Oct 24, 2024 2.4500 2.4500 2.2500 2.3300 2.3300 1,229
Oct 23, 2024 2.3000 2.3700 2.2800 2.3500 2.3500 9,054
Oct 22, 2024 2.3300 2.3600 2.2800 2.3600 2.3600 15,425
Oct 21, 2024 2.3100 2.3500 2.2000 2.3500 2.3500 12,486
Oct 18, 2024 2.2200 2.3200 2.1800 2.3100 2.3100 78,691
Oct 17, 2024 2.2600 2.3200 2.2200 2.2700 2.2700 17,914
Oct 16, 2024 2.3800 2.7500 2.2900 2.3300 2.3300 33,078
Oct 15, 2024 2.2800 2.3800 2.2700 2.3800 2.3800 27,404
Oct 14, 2024 2.3400 2.4400 2.2100 2.3500 2.3500 44,466
Oct 11, 2024 2.2600 2.3800 2.2600 2.3400 2.3400 7,818
Oct 10, 2024 2.2700 2.3200 2.2700 2.3200 2.3200 2,258
Oct 9, 2024 2.3500 2.3500 2.2500 2.3200 2.3200 29,884
Oct 8, 2024 2.3900 2.3900 2.2600 2.3300 2.3300 32,564
Oct 7, 2024 2.3800 2.3900 2.2500 2.3900 2.3900 54,720
Oct 4, 2024 2.3000 2.3800 2.2900 2.3800 2.3800 18,321
Oct 3, 2024 2.3300 2.3800 2.2600 2.3800 2.3800 21,878
Oct 2, 2024 2.3200 2.3800 2.2600 2.3300 2.3300 14,560
Oct 1, 2024 2.2500 2.3500 2.2500 2.3200 2.3200 16,432
Sep 30, 2024 2.3400 2.3400 2.2000 2.3200 2.3200 102,154
Sep 27, 2024 2.3900 2.4400 2.2600 2.3500 2.3500 162,334
Sep 26, 2024 2.2900 2.4300 2.2000 2.3900 2.3900 115,992
Sep 25, 2024 2.3900 2.4100 2.2900 2.3400 2.3400 4,916
Sep 24, 2024 2.3500 2.4200 2.2900 2.4200 2.4200 7,689
Sep 23, 2024 2.4900 2.4900 2.3200 2.3700 2.3700 54,748
Sep 20, 2024 2.3800 2.4600 2.3000 2.4200 2.4200 138,421
Sep 19, 2024 2.3400 2.4600 2.2300 2.3800 2.3800 88,844
Sep 18, 2024 2.2600 2.3500 2.2600 2.3500 2.3500 50,594
Sep 17, 2024 2.2400 2.4900 2.2400 2.3200 2.3200 74,417
Sep 16, 2024 2.2300 2.3100 2.2200 2.3000 2.3000 3,167
Sep 13, 2024 2.3000 2.3000 2.2100 2.2900 2.2900 16,096
Sep 12, 2024 2.3100 2.3100 2.1400 2.3000 2.3000 19,409
Sep 11, 2024 2.3000 2.3000 2.2100 2.3000 2.3000 37,559
Sep 10, 2024 2.1800 2.3200 2.1800 2.3000 2.3000 1,212
Sep 9, 2024 2.2800 2.2800 2.1500 2.2800 2.2800 14,763
Sep 6, 2024 2.2800 2.2900 2.1500 2.2700 2.2700 65,409
Sep 5, 2024 2.1400 2.2800 2.1400 2.2800 2.2800 4,766
Sep 4, 2024 2.2000 2.3300 2.2000 2.3000 2.3000 27,282
Sep 3, 2024 2.2800 2.3000 2.2000 2.3000 2.3000 16,388
Sep 2, 2024 2.2300 2.3800 2.0000 2.2800 2.2800 113,352
Aug 30, 2024 2.2500 2.3000 2.2200 2.3000 2.3000 13,795
Aug 29, 2024 2.3900 2.4000 2.2400 2.3000 2.3000 143,513
Aug 28, 2024 2.3100 2.5000 2.2000 2.3000 2.3000 268,159
Aug 27, 2024 2.3000 2.3000 2.1500 2.2700 2.2700 90,049
Aug 26, 2024 2.1900 2.3700 2.1200 2.2800 2.2800 64,196
Aug 23, 2024 2.1500 2.2000 2.1100 2.2000 2.2000 63,183
Aug 22, 2024 2.2500 2.2900 2.1300 2.1300 2.1300 77,524
Aug 21, 2024 2.2300 2.4000 2.1300 2.2500 2.2500 134,270
Aug 20, 2024 2.2400 2.3000 2.1400 2.2300 2.2300 83,367
Aug 19, 2024 2.0800 2.2300 2.0800 2.2300 2.2300 11,519
Aug 16, 2024 2.3700 2.3700 2.0500 2.1500 2.1500 142,706
Aug 15, 2024 2.2300 2.3800 2.1600 2.2700 2.2700 48,784
Aug 14, 2024 2.1900 2.3300 2.1800 2.2300 2.2300 12,737
Aug 13, 2024 2.2200 2.2200 2.1200 2.2000 2.2000 8,853
Aug 12, 2024 2.2900 2.2900 2.1500 2.2000 2.2000 16,161
Aug 9, 2024 2.3300 2.3300 2.2100 2.2500 2.2500 129,083
Aug 8, 2024 2.3700 2.3800 2.2400 2.3700 2.3700 19,045
Aug 7, 2024 2.3500 2.4100 2.2000 2.3700 2.3700 39,327
Aug 6, 2024 2.3400 2.3400 2.2600 2.3200 2.3200 6,591
Aug 5, 2024 2.3800 2.3800 2.2100 2.3400 2.3400 50,075
Aug 2, 2024 2.2900 2.4200 2.2900 2.3800 2.3800 31,460
Aug 1, 2024 2.4000 2.5000 2.3300 2.3800 2.3800 97,766
Jul 31, 2024 2.3800 2.4000 2.2600 2.3900 2.3900 56,476
Jul 30, 2024 2.4000 2.4200 2.3700 2.3700 2.3700 18,729
Jul 29, 2024 2.2700 2.4000 2.2700 2.4000 2.4000 33,359
Jul 26, 2024 2.3600 2.4400 2.2900 2.3800 2.3800 64,181
Jul 25, 2024 2.3600 2.4400 2.3000 2.3600 2.3600 38,341
Jul 24, 2024 2.4000 2.4800 2.3200 2.3700 2.3700 118,572
Jul 23, 2024 2.4400 2.4400 2.3700 2.4000 2.4000 86,549
Jul 22, 2024 2.5000 2.5700 2.4400 2.4400 2.4400 43,253
Jul 19, 2024 2.6200 2.6200 2.5100 2.5800 2.5800 29,942
Jul 18, 2024 2.5900 2.5900 2.5000 2.5900 2.5900 3,003
Jul 17, 2024 2.5500 2.5500 2.5000 2.5400 2.5400 10,584
Jul 16, 2024 2.5100 2.6800 2.5100 2.5600 2.5600 10,508
Jul 15, 2024 2.4800 2.6700 2.4800 2.6300 2.6300 58,227
Jul 12, 2024 2.4900 2.5500 2.4300 2.4800 2.4800 14,865
Jul 11, 2024 2.5400 2.5400 2.4500 2.4900 2.4900 23,664
Jul 10, 2024 2.4900 2.5800 2.4500 2.5000 2.5000 5,545
Jul 9, 2024 2.4500 2.7000 2.4400 2.5000 2.5000 20,452
Jul 8, 2024 2.5600 2.6400 2.4600 2.4600 2.4600 25,954
Jul 5, 2024 2.5200 2.7800 2.5200 2.5600 2.5600 9,697
Jul 4, 2024 2.5100 2.7100 2.4500 2.6000 2.6000 67,612
Jul 3, 2024 2.7000 2.8400 2.5600 2.7800 2.7800 17,161
Jul 2, 2024 2.6000 2.7000 2.4800 2.7000 2.7000 33,444
Jul 1, 2024 2.6000 2.6000 2.4400 2.6000 2.6000 13,506
Jun 28, 2024 2.3200 2.5000 2.3200 2.4900 2.4900 12,918
Jun 27, 2024 2.3400 2.4500 2.2200 2.4500 2.4500 34,153
Jun 26, 2024 2.3800 2.5500 2.3000 2.4400 2.4400 25,870
Jun 25, 2024 2.3900 2.4600 2.2200 2.3800 2.3800 21,009
Jun 24, 2024 2.4600 2.5000 2.2200 2.3000 2.3000 98,618
Jun 20, 2024 2.3600 3.0000 2.3600 2.4500 2.4500 204,755
Jun 19, 2024 2.3700 2.3700 2.2500 2.3500 2.3500 4,885
Jun 18, 2024 2.2400 2.3800 2.2400 2.3000 2.3000 50,886
Jun 17, 2024 2.2900 2.3000 2.2000 2.2400 2.2400 34,972
Jun 14, 2024 2.2200 2.4500 2.2200 2.2800 2.2800 28,514
Jun 13, 2024 2.3100 2.3700 2.3000 2.3100 2.3100 5,417
Jun 12, 2024 2.3200 2.4000 2.3100 2.4000 2.4000 685
Jun 11, 2024 2.3200 2.4300 2.3100 2.4100 2.4100 48,532
Jun 10, 2024 2.3800 2.4000 2.2500 2.3100 2.3100 35,224
Jun 7, 2024 2.1700 2.3800 2.0700 2.3800 2.3800 73,165
Jun 5, 2024 2.1600 2.1800 2.0900 2.1700 2.1700 17,125
Jun 4, 2024 2.1100 2.1900 2.0600 2.0700 2.0700 48,616
Jun 3, 2024 2.1200 2.2200 2.1000 2.1500 2.1500 22,663
May 31, 2024 2.1200 2.1800 2.1100 2.1300 2.1300 15,238
May 30, 2024 2.2400 2.2400 2.1200 2.1600 2.1600 50,343
May 29, 2024 2.2200 2.2400 2.2000 2.2400 2.2400 2,744
May 28, 2024 2.2000 2.2400 2.1100 2.2200 2.2200 29,833
May 27, 2024 2.2000 2.3100 2.1500 2.2500 2.2500 17,488
May 24, 2024 2.2000 2.2000 2.1300 2.1400 2.1400 27,689
May 23, 2024 2.1600 2.2200 2.1400 2.1500 2.1500 21,988
May 22, 2024 2.2200 2.2900 2.1600 2.2700 2.2700 8,612
May 21, 2024 2.3900 2.3900 2.2000 2.2200 2.2200 50,308
May 20, 2024 2.4100 2.7100 2.4000 2.4000 2.4000 69,599
May 17, 2024 2.1600 2.5500 2.0100 2.4000 2.4000 129,738
May 16, 2024 2.4800 2.5000 2.0000 2.1600 2.1600 536,003
May 15, 2024 2.8500 3.0000 2.6000 2.6600 2.6600 156,445
May 14, 2024 2.9900 2.9900 2.6500 2.9300 2.9300 147,386
May 13, 2024 2.9900 3.1900 2.4600 3.0100 3.0100 70,250
May 10, 2024 3.0100 3.2700 2.8000 3.0000 3.0000 190,210
May 8, 2024 3.3200 3.4600 2.9000 3.0200 3.0200 241,013
May 7, 2024 3.4200 3.4600 3.2300 3.3300 3.3300 49,805
May 6, 2024 3.5700 3.7700 3.4500 3.5700 3.5700 27,077
May 3, 2024 3.6300 3.7300 3.5100 3.5100 3.5100 15,397
May 2, 2024 3.5100 4.0600 3.5100 3.6800 3.6800 22,155
Apr 30, 2024 3.4000 3.8700 3.4000 3.5100 3.5100 12,365
Apr 29, 2024 3.6000 3.6000 3.2000 3.4000 3.4000 119,718
Apr 26, 2024 3.7800 3.7800 3.6000 3.6000 3.6000 5,005
Apr 25, 2024 3.8800 3.8800 3.5400 3.6400 3.6400 21,326
Apr 24, 2024 3.8700 3.8700 3.5900 3.6000 3.6000 4,519
Apr 23, 2024 3.7400 3.7400 3.6200 3.6200 3.6200 30,899
Apr 22, 2024 3.5800 3.7100 3.5800 3.6900 3.6900 23,274
Apr 19, 2024 3.5500 3.6800 3.5400 3.6300 3.6300 7,982
Apr 18, 2024 3.7200 3.7800 3.6000 3.6500 3.6500 13,031
Apr 17, 2024 3.6900 3.9200 3.6500 3.7200 3.7200 30,895
Apr 16, 2024 3.9800 4.0500 3.5700 3.7000 3.7000 61,004
Apr 15, 2024 4.0600 4.0600 3.7500 3.9900 3.9900 8,160
Apr 12, 2024 3.8200 4.2000 3.7500 4.0600 4.0600 4,049
Apr 11, 2024 3.9100 3.9100 3.7700 3.8300 3.8300 3,629
Apr 10, 2024 3.9800 4.0600 3.7600 3.8700 3.8700 18,170
Apr 9, 2024 3.9600 4.0800 3.7900 4.0600 4.0600 11,595
Apr 8, 2024 3.9300 4.0300 3.7100 3.9800 3.9800 18,199
Apr 5, 2024 3.7000 4.2000 3.7000 3.9500 3.9500 42,191
Apr 4, 2024 3.8200 3.8200 3.7400 3.8100 3.8100 13,662
Apr 3, 2024 3.8700 3.8700 3.7500 3.8300 3.8300 45,137
Apr 2, 2024 3.7900 4.1800 3.7400 3.8900 3.8900 58,912
Mar 28, 2024 3.8000 3.8000 3.5700 3.7900 3.7900 43,232
Mar 27, 2024 3.6700 3.8700 3.6600 3.6800 3.6800 15,046
Mar 26, 2024 3.9100 3.9600 3.6200 3.6600 3.6600 48,507
Mar 25, 2024 3.6600 3.6600 3.5100 3.5800 3.5800 32,955
Mar 22, 2024 3.6000 3.8900 3.5200 3.6700 3.6700 52,110
Mar 21, 2024 3.5200 3.6000 3.5000 3.6000 3.6000 25,464
Mar 20, 2024 3.6900 3.6900 3.5000 3.5200 3.5200 54,683
Mar 19, 2024 3.5900 3.6900 3.5000 3.5000 3.5000 19,538
Mar 18, 2024 3.6000 3.6000 3.5000 3.5900 3.5900 32,028
Mar 15, 2024 3.7200 3.7200 3.5600 3.6200 3.6200 38,644
Mar 14, 2024 3.6100 3.7400 3.5700 3.7200 3.7200 16,501
Mar 13, 2024 3.7700 3.7700 3.5300 3.7100 3.7100 54,948
Mar 12, 2024 3.6800 3.8400 3.6300 3.7700 3.7700 45,713
Mar 11, 2024 3.6800 3.8500 3.6500 3.6800 3.6800 21,229
Mar 8, 2024 3.6900 3.8800 3.5300 3.6800 3.6800 30,892
Mar 7, 2024 3.9800 4.0000 3.2400 3.6500 3.6500 41,048
Mar 6, 2024 3.9900 4.2000 3.7900 3.9800 3.9800 58,630
Mar 5, 2024 3.9600 4.0700 3.9000 3.9800 3.9800 38,484
Mar 4, 2024 3.9100 3.9600 3.7500 3.9600 3.9600 12,674
Mar 1, 2024 3.8200 3.9900 3.7900 3.9100 3.9100 51,398
Feb 29, 2024 3.7000 3.8100 3.5000 3.7900 3.7900 117,232
Feb 28, 2024 3.3900 3.4900 3.2000 3.4900 3.4900 193,481
Feb 27, 2024 3.3000 3.4900 3.1200 3.3600 3.3600 176,312
Feb 26, 2024 3.2500 3.3500 3.2400 3.3300 3.3300 101,052
Feb 23, 2024 3.4000 3.4000 3.1500 3.2500 3.2500 57,843
Feb 22, 2024 3.1400 3.4800 2.6500 3.1700 3.1700 758,753
Feb 21, 2024 3.9900 4.1000 3.8300 4.0700 4.0700 24,869
Feb 20, 2024 4.0700 4.4000 3.9200 4.0000 4.0000 54,214
Feb 19, 2024 3.9600 4.0700 3.8300 4.0700 4.0700 51,824
Feb 16, 2024 3.9800 4.0600 3.8200 3.9600 3.9600 90,216
Feb 15, 2024 4.1400 4.1400 3.8800 3.9700 3.9700 142,630
Feb 14, 2024 4.2200 4.2200 3.9000 4.1400 4.1400 64,020
Feb 13, 2024 4.1400 4.2800 4.0800 4.1500 4.1500 23,262
Feb 12, 2024 4.2100 4.4600 4.0200 4.1400 4.1400 82,855
Feb 9, 2024 4.6800 4.6800 4.0000 4.2100 4.2100 356,636
Feb 8, 2024 4.9000 5.1200 4.3400 4.6900 4.6900 166,862
Feb 7, 2024 5.1600 5.1600 4.8800 4.9000 4.9000 43,274
Feb 6, 2024 5.1000 5.1000 4.9000 5.0200 5.0200 65,969
Feb 5, 2024 5.1800 5.2000 4.9900 5.1400 5.1400 26,235
Feb 2, 2024 5.2000 5.2000 4.9900 5.1800 5.1800 37,911
Feb 1, 2024 5.1800 5.2000 5.0000 5.2000 5.2000 34,919
Jan 31, 2024 5.0800 5.2200 5.0800 5.1800 5.1800 2,829
Jan 30, 2024 5.2400 5.2400 5.0600 5.2000 5.2000 68,857
Jan 29, 2024 5.0000 5.1400 4.9900 5.1400 5.1400 44,925
Jan 26, 2024 5.2600 5.2600 4.9800 5.0000 5.0000 81,817
Jan 25, 2024 5.1600 5.2800 5.1000 5.2600 5.2600 24,325
Jan 24, 2024 5.2000 5.2200 5.0400 5.1600 5.1600 15,204
Jan 23, 2024 5.1000 5.3800 5.0600 5.1200 5.1200 31,366
Jan 22, 2024 5.3000 5.3000 5.1200 5.2000 5.2000 14,696
Jan 19, 2024 5.3400 5.3400 5.2200 5.3200 5.3200 10,231
Jan 18, 2024 5.4000 5.4400 5.3000 5.3400 5.3400 11,592
Jan 17, 2024 5.4600 5.5200 5.2200 5.4000 5.4000 43,764
Jan 16, 2024 5.5400 5.7800 5.3200 5.4600 5.4600 14,953
Jan 15, 2024 5.4600 5.5600 5.4000 5.5600 5.5600 11,099
Jan 12, 2024 5.8000 5.8800 5.5600 5.6800 5.6800 15,830
Jan 11, 2024 5.5800 5.7800 5.4600 5.7000 5.7000 24,363
Jan 10, 2024 5.5200 5.6000 5.4200 5.5800 5.5800 5,886
Jan 9, 2024 5.4000 5.5200 5.3800 5.5200 5.5200 10,762
Jan 8, 2024 5.4800 5.5200 5.4400 5.5000 5.5000 9,211
Jan 5, 2024 5.4800 5.5000 5.4200 5.4800 5.4800 6,861
Jan 4, 2024 5.5000 5.5000 5.3000 5.4200 5.4200 33,273
Jan 3, 2024 5.4200 5.5000 5.3000 5.5000 5.5000 47,713
Jan 2, 2024 5.8000 5.8000 5.3000 5.4600 5.4600 80,148

Related Tickers

DC7.SG Discover Financial Services
166.42
+0.23%
 
CFX.SG Capital One Financial Corp
176.00
+1.73%
 
W3U.F The Western Union Company
10.28
+1.28%
 
2PP0.BE PayPal Holdings Inc
3.9600
-1.98%
 
1ES.BE goeasy Ltd
111.20
+2.58%
 
6B0.F SoFi Technologies, Inc.
14.07
-6.44%
 
ASAI.L ASA International Group PLC
84.00
-0.88%
 
ATLCP Atlanticus Holdings Corporation
22.65
-1.11%
 
EQLS.L Equals Group plc
134.50
0.00%
 
LIT.L Litigation Capital Management Limited
98.00
-2.54%