Canada markets closed

Savosolar Oyj (SAVOS.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
0.6150-0.0090 (-1.44%)
At close: 05:22PM CEST
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20220.62600.63800.59900.61500.6150522,616
Oct 04, 20220.59400.66900.59400.62400.6240174,056
Oct 03, 20220.60400.62600.58700.59400.5940264,036
Sept 30, 20220.60100.63000.59200.60400.6040190,567
Sept 29, 20220.63000.63000.60000.61500.6150332,684
Sept 28, 20220.65600.65600.60600.63000.6300231,600
Sept 27, 20220.68700.68700.63400.65600.6560217,722
Sept 26, 20220.64500.67400.64500.66500.6650181,648
Sept 23, 20220.65800.68200.64000.64500.6450461,197
Sept 22, 20220.59900.69900.59100.65800.65801,208,440
Sept 21, 20220.61600.62200.59100.59900.5990846,667
Sept 20, 20220.64000.66000.60100.62400.6240247,855
Sept 19, 20220.64700.68400.59400.64100.6410512,121
Sept 16, 20220.66400.70000.64000.64800.6480379,154
Sept 15, 20220.66000.69600.64000.67800.6780361,303
Sept 14, 20220.69900.69900.65700.66000.6600559,637
Sept 13, 20220.68400.75000.68400.69000.69001,178,390
Sept 12, 20220.73900.75200.68300.68400.68401,351,965
Sept 09, 20220.76800.79100.73800.73900.73901,045,724
Sept 08, 20220.81800.81800.76000.76800.76801,447,593
Sept 07, 20220.78900.83000.76700.80000.80003,002,626
Sept 06, 20220.74300.82200.74300.77200.77201,383,306
Sept 05, 20220.78200.84700.70600.74300.74302,723,132
Sept 02, 20220.76000.92000.75600.85200.85205,061,176
Sept 01, 20221.10001.25000.72300.74700.747016,184,504
Aug 31, 20220.77001.24000.76301.05001.050024,749,819
Aug 30, 20220.52400.74900.52400.74600.74608,999,552
Aug 29, 20220.47000.60000.45100.52300.52305,101,108
Aug 26, 20220.38900.39900.38800.38800.388082,445
Aug 25, 20220.40350.40350.37300.38900.389086,437
Aug 24, 20220.39200.42050.35950.38700.3870165,796
Aug 23, 20220.38750.39650.38400.39200.392026,183
Aug 22, 20220.43900.43900.37000.38400.3840403,001
Aug 19, 20220.43950.45700.36000.39100.3910725,525
Aug 18, 20220.52100.52100.38050.43100.4310907,327
Aug 17, 20220.48000.55000.46500.52000.52001,262,541
Aug 16, 20220.43950.46950.40450.46400.4640437,817
Aug 15, 20220.41050.42000.40500.42000.4200430,290
Aug 12, 20220.40750.40850.38650.40750.407588,109
Aug 11, 20220.41550.41550.39550.40750.4075167,124
Aug 10, 20220.39050.40950.39050.40900.4090168,082
Aug 09, 20220.41000.41000.38300.39800.398087,069
Aug 08, 20220.38600.41000.35550.40000.4000222,089
Aug 05, 20220.39000.39000.37000.37200.3720221,682
Aug 04, 20220.39000.39000.36900.37000.3700137,242
Aug 03, 20220.35950.38950.35050.38950.389545,861
Aug 02, 20220.38000.38000.35400.35950.3595421,608
Aug 01, 20220.38950.38950.35000.38000.3800288,225
Jul 29, 20220.35000.36300.34750.36300.3630782,161
Jul 28, 20220.35800.35850.35000.35000.3500282,928
Jul 27, 20220.36450.36450.33500.35450.3545245,912
Jul 26, 20220.36200.36750.34650.35050.350599,645
Jul 25, 20220.36050.36200.35150.36200.362041,689
Jul 22, 20220.36800.36800.35000.36200.362086,720
Jul 21, 20220.37200.37200.35450.36800.3680318,778
Jul 20, 20220.39000.39000.36100.36200.3620161,323
Jul 19, 20220.37200.39000.36200.39000.390042,543
Jul 18, 20220.37000.39000.36800.39000.3900162,725
Jul 15, 20220.38700.38700.35000.36950.3695371,344
Jul 14, 20220.36000.38850.35050.36000.360047,202
Jul 13, 20220.38900.38900.35600.36000.3600307,454
Jul 12, 20220.37250.38000.35700.37000.3700278,472
Jul 11, 20220.40000.40000.37000.37200.372070,631
Jul 08, 20220.40000.40000.36400.40000.4000161,494
Jul 07, 20220.37650.38400.35950.38350.38358,957
Jul 06, 20220.40850.40950.36850.36900.369042,980
Jul 05, 20220.38000.38300.35650.38000.3800157,253
Jul 04, 20220.39850.39850.36450.38000.380032,827
Jul 01, 20220.38450.40000.37450.39850.3985107,869
Jun 30, 20220.38800.39750.37450.38450.384537,196
Jun 29, 20220.39000.39550.37000.37750.3775147,632
Jun 28, 20220.40000.40000.37950.39000.3900171,351
Jun 27, 20220.35050.39900.35050.39700.3970110,535
Jun 23, 20220.39900.39950.38900.38900.389020,791
Jun 22, 20220.36450.40000.36000.39000.390038,939
Jun 21, 20220.39150.39150.36900.37700.377046,475
Jun 20, 20220.41600.41600.37550.39150.3915103,120
Jun 17, 20220.41550.41550.38150.40650.406542,072
Jun 16, 20220.41550.41550.37100.38900.3890310,390
Jun 15, 20220.39000.41600.37700.40000.400054,528
Jun 14, 20220.42000.42000.38850.39000.390072,794
Jun 13, 20220.41250.42500.38950.41450.4145102,175
Jun 10, 20220.39000.42750.39000.41250.4125130,247
Jun 09, 20220.40800.42750.39100.39950.3995116,014
Jun 08, 20220.41200.42800.39100.40900.4090116,097
Jun 07, 20220.41000.43000.40250.41200.4120428,841
Jun 03, 20220.41500.41500.38950.41000.410013,884
Jun 02, 20220.42000.42000.39150.42000.420031,802
Jun 01, 20220.40750.45050.37050.42000.4200752,115
May 31, 20220.41000.42750.39350.40750.407560,565
May 30, 20220.39550.41850.39000.41000.410056,588
May 27, 20220.40000.41950.39000.39550.3955229,660
May 25, 20220.38600.41050.35550.38950.389578,767
May 24, 20220.40500.41800.38600.38600.386076,604
May 23, 20220.42600.42600.38100.38750.3875214,082
May 20, 20220.44000.45400.40000.42000.4200657,045
May 19, 20220.35500.44000.33050.40800.4080998,115
May 18, 20220.34850.36000.31650.35900.3590356,518
May 17, 20220.32600.33950.31750.32000.320058,289
May 16, 20220.32100.34000.32050.32600.3260167,801
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...