Canada Markets open in 2 hrs 1 min

Savosolar Oyj (SAVOS.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
0.4175+0.0100 (+2.45%)
As of 01:22PM CEST. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.41050.42000.40500.41750.4175353,368
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
May 13, 20220.32300.33950.32050.33800.338095,815
May 12, 20220.34400.34500.31200.31200.3120325,075
May 11, 20220.35600.35600.32600.34400.344034,380
May 10, 20220.31500.34700.31400.33000.330066,796
May 09, 20220.33500.35450.31500.31500.3150417,562
May 06, 20220.33900.35600.30000.32850.3285358,134
May 05, 20220.34000.35600.33850.33850.3385130,504
May 04, 20220.35600.35600.34000.34000.340076,551
May 03, 20220.34000.36450.34000.35600.3560518,258
May 02, 20220.36350.36350.32900.34000.3400352,192
Apr 29, 20220.39000.39000.34650.36350.3635146,169
Apr 28, 20220.36900.36900.34650.36200.362064,233
Apr 27, 20220.37000.38000.35750.36900.369070,328
Apr 26, 20220.37500.38950.35150.37000.3700157,383
Apr 25, 20220.37500.37500.35750.36950.3695294,810
Apr 22, 20220.36000.37750.35750.37500.3750596,327
Apr 21, 20220.36050.37150.35650.36000.3600104,387
Apr 20, 20220.34750.36800.34250.36000.36002,005,081
Apr 19, 20220.35200.38500.32400.34750.34753,264,925
Apr 14, 20220.39550.39550.34650.35150.35155,487,662
Apr 13, 20220.40000.42950.39000.39550.3955280,465
Apr 12, 20220.42000.42000.39000.39950.3995470,728
Apr 11, 20220.37000.42450.36200.42000.42005,765,732
Apr 08, 20220.48100.48100.46750.47950.4795229,047
Apr 07, 20220.48100.48100.46700.47500.4750943,176
Apr 06, 20220.47000.48100.46550.47950.4795180,487
Apr 05, 20220.47000.48050.43800.47000.4700548,289
Apr 04, 20220.48000.48100.46950.46950.4695261,829
Apr 01, 20220.48000.48200.45700.47700.4770209,219
Mar 31, 20220.45900.48950.43850.48000.4800297,004
Mar 30, 20220.48950.48950.45000.45950.4595407,942
Mar 29, 20220.49000.49000.45150.48950.4895294,534
Mar 28, 20220.48350.51000.46050.49000.4900855,962
Mar 25, 20220.47000.49000.45150.48250.4825411,749
Mar 24, 20220.48650.48650.45350.47000.4700403,229
Mar 23, 20220.45000.51500.45000.48650.48654,171,473
Mar 22, 20220.43050.45000.41050.43050.430577,845
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...