Canada Markets closed

Savosolar Oyj (SAVOS.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
0.4460-0.0180 (-3.88%)
At close: 05:29PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2022------
Jan. 24, 20220.46200.48950.40000.44600.4460316,182
Jan. 21, 20220.48000.49300.45000.46400.4640177,639
Jan. 20, 20220.47150.48000.46750.48000.4800360,202
Jan. 19, 20220.47000.47450.46950.47100.4710178,310
Jan. 18, 20220.49850.49850.46750.47000.4700859,104
Jan. 17, 20220.48000.50000.48000.48200.4820514,980
Jan. 14, 20220.50000.50000.47250.48000.4800211,426
Jan. 13, 20220.49900.49900.48600.49000.490041,787
Jan. 12, 20220.49250.50500.48100.49850.4985164,017
Jan. 11, 20220.50000.51100.48700.49250.4925390,982
Jan. 10, 20220.50800.51900.47900.50000.5000314,535
Jan. 07, 20220.51000.52900.49950.50800.5080808,532
Jan. 05, 20220.50100.51000.50000.51000.510047,962
Jan. 04, 20220.50000.50900.49500.50000.5000106,277
Jan. 03, 20220.47500.51000.47500.49500.4950779,682
Dec. 30, 20210.48000.49000.45000.47500.4750195,422
Dec. 29, 20210.48500.49000.47000.48050.4805135,466
Dec. 28, 20210.51000.51000.47300.48500.4850209,270
Dec. 27, 20210.49900.52000.48800.51000.5100443,442
Dec. 23, 20210.49350.49900.46400.49900.4990262,705
Dec. 22, 20210.49600.49900.46850.49900.4990209,819
Dec. 21, 20210.47000.49600.46700.48800.488017,750
Dec. 20, 20210.49400.49400.46650.47000.4700100,350
Dec. 17, 20210.50400.50400.42200.50000.5000197,924
Dec. 16, 20210.49900.50800.49650.50400.504065,424
Dec. 15, 20210.50400.51000.49000.49900.4990733,382
Dec. 14, 20210.51100.51500.50200.50400.5040427,520
Dec. 13, 20210.52700.53300.51200.51200.512096,673
Dec. 10, 20210.52800.52900.51600.52600.526064,237
Dec. 09, 20210.52300.54600.49600.51600.51601,502,958
Dec. 08, 20210.54900.54900.52000.52000.5200757,606
Dec. 07, 20210.52000.59000.50000.54900.54902,567,081
Dec. 06, 20210.55000.55100.50000.51000.5100522,740
Dec. 03, 20210.51700.55900.51700.53600.5360328,279
Dec. 02, 20210.52000.53300.51500.53000.5300188,865
Dec. 01, 20210.51600.52900.50500.52900.5290220,290
Nov. 30, 20210.54900.54900.50500.51600.5160215,598
Nov. 29, 20210.51500.57500.51500.54900.5490108,004
Nov. 26, 20210.57700.57700.54200.55000.5500500,552
Nov. 25, 20210.58300.59000.56600.57900.5790959,314
Nov. 24, 20210.56500.59700.56400.58300.5830360,513
Nov. 23, 20210.56000.57000.55800.56500.5650344,566
Nov. 22, 20210.57000.57000.55000.56000.56001,190,154
Nov. 19, 20210.59600.59600.55200.57000.57004,586,336
Nov. 18, 20210.64000.64000.59000.59900.59903,303,887
Nov. 17, 20210.71000.71000.62100.63800.63802,748,125
Nov. 16, 20210.69000.73600.67100.70100.70101,225,142
Nov. 15, 20210.75400.75400.68000.70000.7000209,448
Nov. 12, 20210.80100.81900.72900.76900.7690559,723
Nov. 11, 20210.89100.90000.73600.80000.8000807,383
Nov. 10, 20210.79001.03200.79000.89100.89102,249,471
Nov. 09, 20210.75000.84000.75000.79000.7900731,126
Nov. 08, 20210.74500.79500.67000.74500.7450800,514
Nov. 05, 20210.60000.68000.60000.66900.669087,652
Nov. 04, 20210.59000.65700.58100.60000.6000132,077
Nov. 03, 20210.62000.62900.59000.59200.592061,068
Nov. 02, 20210.65000.65000.61000.61500.615021,867
Nov. 01, 20210.59500.66000.57100.66000.6600169,523
Oct. 29, 20210.56000.61300.56000.59500.595084,932
Oct. 28, 20210.59000.60300.57500.60100.6010332,890
Oct. 27, 20210.61500.61800.58400.60300.6030195,646
Oct. 26, 20210.62500.64800.61500.61500.6150365,774
Oct. 25, 20210.67700.67700.60000.62500.6250363,881
Oct. 22, 20210.65600.66900.63000.64000.6400192,830
Oct. 21, 20210.65900.66900.64000.65600.6560314,488
Oct. 20, 20210.66900.67000.65100.65900.6590180,318
Oct. 19, 20210.67000.67600.65300.66900.6690124,085
Oct. 18, 20210.66700.68000.65000.67200.6720460,648
Oct. 15, 20210.67500.67500.63000.66700.6670348,769
Oct. 14, 20210.65500.67600.63700.67200.6720353,014
Oct. 13, 20210.66000.66000.65000.65500.6550107,699
Oct. 12, 20210.65700.66100.64000.65500.6550160,153
Oct. 11, 20210.66800.68400.64000.65900.6590412,951
Oct. 08, 20210.67800.68500.65000.66800.6680231,256
Oct. 07, 20210.68600.69900.67400.67800.678078,953
Oct. 06, 20210.70000.70000.68100.68600.686080,773
Oct. 05, 20210.65300.71300.65300.70000.7000721,805
Oct. 04, 20210.74290.75540.72000.74290.7429437,330
Oct. 01, 20210.73340.75250.72280.75250.7525185,888
Sep. 30, 20210.73240.74870.73240.73340.7334111,435
Sep. 29, 20210.74200.75820.72280.73240.7324197,924
Sep. 28, 20210.77450.78980.73810.74200.7420320,653
Sep. 27, 20210.74960.79850.72000.77450.7745463,874
Sep. 24, 20210.74680.76880.72760.74960.749699,576
Sep. 23, 20210.78030.78030.72670.74680.7468623,471
Sep. 22, 20210.77070.79180.76400.79180.791829,205
Sep. 21, 20210.80000.82600.78000.80500.805096,938
Sep. 20, 20210.83900.83900.77600.80000.800067,749
Sep. 17, 20210.80000.84900.77600.84900.849040,040
Sep. 16, 20210.80200.82800.80000.80000.8000147,206
Sep. 15, 20210.81100.83100.80200.80200.802054,059
Sep. 14, 20210.84900.84900.81800.81800.818034,741
Sep. 13, 20210.86600.88700.83100.84900.8490271,857
Sep. 10, 20210.83800.86200.82000.86200.8620178,099
Sep. 09, 20210.83900.84300.82000.83100.8310145,478
Sep. 08, 20210.82900.84500.82400.83900.8390235,692
Sep. 07, 20210.83400.84900.82400.83000.8300329,100
Sep. 06, 20210.80000.97400.80000.83400.8340826,075
Sep. 03, 20210.98200.99100.94100.97500.9750301,966
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...