Canada Markets close in 2 hrs 29 mins

Savosolar Oyj (SAVOS.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
0.9060-0.0170 (-1.84%)
At close: 05:29PM CET
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.91000.96400.90600.90600.9060129,477
Nov 30, 2022------
Nov 29, 20220.96900.98000.92100.94800.9480160,046
Nov 28, 20220.99000.99000.93700.95400.9540214,652
Nov 25, 20221.02601.02600.93000.99000.9900736,378
Nov 24, 20220.87701.06000.85701.02601.02601,448,586
Nov 23, 20220.89900.89900.87500.87600.8760131,749
Nov 22, 20220.89000.89800.88100.89500.895042,562
Nov 21, 20220.86200.92300.86200.89000.8900307,479
Nov 18, 20220.84500.89800.83000.86200.8620142,077
Nov 17, 20220.76200.91100.76200.84500.8450462,467
Nov 16, 20220.88600.89700.86200.87000.8700217,753
Nov 15, 20220.90000.90000.86400.88600.8860216,846
Nov 14, 20220.88000.88900.82500.87700.8770196,467
Nov 11, 20220.89000.90200.85100.88000.8800297,473
Nov 10, 20220.85900.89500.84700.88400.8840265,747
Nov 09, 20220.88400.92900.84300.85900.8590461,810
Nov 08, 20220.82300.88500.82300.88400.8840270,053
Nov 07, 20220.95000.95000.80000.82300.8230626,935
Nov 04, 20220.98001.00000.76000.95000.95001,020,035
Nov 03, 20220.84500.95000.84500.94000.94001,423,410
Nov 02, 20220.75600.89600.75600.84500.8450773,079
Nov 01, 20220.69900.76900.69900.75600.7560729,361
Oct 31, 20220.64400.72000.63100.69900.6990569,630
Oct 28, 20220.65900.65900.62900.64400.6440152,466
Oct 27, 20220.65000.65000.62100.62800.6280169,444
Oct 26, 20220.63800.65500.62100.65000.6500160,721
Oct 25, 20220.63100.64900.62000.63800.6380190,530
Oct 24, 20220.65000.65100.62000.64900.6490204,925
Oct 21, 20220.65000.65000.60800.65000.650096,771
Oct 20, 20220.65400.65400.63000.65000.650030,111
Oct 19, 20220.63900.65800.63300.65400.654066,234
Oct 18, 20220.64000.66000.60900.63000.630078,341
Oct 17, 20220.60000.64000.60000.60800.6080210,976
Oct 14, 20220.64000.64000.62600.63000.6300301,746
Oct 13, 20220.64000.64000.61100.63900.6390107,866
Oct 12, 20220.63600.65600.60300.64000.640098,200
Oct 11, 20220.59000.64000.59000.62600.6260151,716
Oct 10, 20220.62000.65200.62000.64800.6480338,261
Oct 07, 20220.62500.64200.60100.62000.6200298,153
Oct 06, 20220.61500.63200.61200.62800.6280150,734
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...