Australia markets open in 2 hours 46 minutes

Savosolar Oyj (SAVOS.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.9030+0.0080 (+0.89%)
At close: 05:24PM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.89500.94000.88600.90300.9030266,413
02 Feb 20230.90000.91100.86600.89500.8950138,369
01 Feb 20230.91000.93500.89100.91000.910071,115
31 Jan 20230.91000.93000.89400.91000.9100168,447
30 Jan 20230.90700.92400.86600.91000.910056,281
27 Jan 20230.89000.91900.88800.89400.894077,527
26 Jan 20230.94200.94200.87100.89000.8900171,732
25 Jan 20230.88000.90800.87000.89500.8950173,287
24 Jan 20230.90900.94400.88100.88500.885072,465
23 Jan 20230.92000.92000.85300.90900.9090176,583
20 Jan 20230.90300.94400.90300.92000.920038,176
19 Jan 20230.92600.93200.89900.90300.9030151,424
18 Jan 20230.94200.94200.91000.92600.926014,937
17 Jan 20230.93800.94400.91500.94200.9420185,818
16 Jan 20230.91200.93700.90100.93300.933099,514
13 Jan 20230.92700.93000.90900.92000.920072,938
12 Jan 20230.93000.93000.86300.92600.9260114,649
11 Jan 20230.86200.92900.86200.91000.9100138,254
10 Jan 20230.86000.92900.86000.91500.9150141,875
09 Jan 20230.88900.92800.84500.92200.9220499,307
05 Jan 20230.88800.89400.85000.88900.889078,293
04 Jan 20230.88100.89400.83000.88800.8880107,395
03 Jan 20230.89400.89400.87400.88100.881057,425
02 Jan 20230.76000.90000.76000.86700.8670191,742
30 Dec 20220.75300.81800.75300.75600.756094,450
29 Dec 20220.78000.81600.75200.75200.752051,694
28 Dec 20220.78500.81400.75000.78000.7800233,304
27 Dec 20220.77600.84800.77600.78500.7850221,880
23 Dec 20220.75000.79500.74300.77600.7760255,764
22 Dec 20220.82000.82000.73800.75200.7520170,792
21 Dec 20220.74500.78000.74500.78000.780055,400
20 Dec 20220.76200.83500.74500.74500.7450103,637
19 Dec 20220.78800.81100.76200.76200.762073,115
16 Dec 20220.80000.89200.75000.79000.7900131,127
15 Dec 20220.80000.82900.77900.80000.8000108,140
14 Dec 20220.84000.84000.80000.80000.8000202,642
13 Dec 20220.82600.85200.81100.84000.8400175,297
12 Dec 20220.90000.90500.81400.82500.8250113,896
09 Dec 20220.86000.86000.82500.83900.8390162,331
08 Dec 20220.77700.89900.73100.85800.8580261,884
07 Dec 20220.85100.86000.82100.85700.8570274,018
06 Dec 20220.86200.89600.85100.85100.851034,730
05 Dec 20220.88000.89100.85500.85900.8590188,791
02 Dec 20220.90600.93700.88000.88000.8800233,752
01 Dec 20220.91000.96400.90600.90600.9060129,477
30 Nov 20220.93000.96900.91000.92300.9230232,471
29 Nov 20220.96900.98000.92100.94800.9480160,046
28 Nov 20220.99000.99000.93700.95400.9540214,652
25 Nov 20221.02601.02600.93000.99000.9900736,378
24 Nov 20220.87701.06000.85701.02601.02601,448,586
23 Nov 20220.89900.89900.87500.87600.8760131,749
22 Nov 20220.89000.89800.88100.89500.895042,562
21 Nov 20220.86200.92300.86200.89000.8900307,479
18 Nov 20220.84500.89800.83000.86200.8620142,077
17 Nov 20220.76200.91100.76200.84500.8450462,467
16 Nov 20220.88600.89700.86200.87000.8700217,753
15 Nov 20220.90000.90000.86400.88600.8860216,846
14 Nov 20220.88000.88900.82500.87700.8770196,467
11 Nov 20220.89000.90200.85100.88000.8800297,473
10 Nov 20220.85900.89500.84700.88400.8840265,747
09 Nov 20220.88400.92900.84300.85900.8590461,810
08 Nov 20220.82300.88500.82300.88400.8840270,053
07 Nov 20220.95000.95000.80000.82300.8230626,935
04 Nov 20220.98001.00000.76000.95000.95001,020,035
03 Nov 20220.84500.95000.84500.94000.94001,423,410
02 Nov 20220.75600.89600.75600.84500.8450773,079
01 Nov 20220.69900.76900.69900.75600.7560729,361
31 Oct 20220.64400.72000.63100.69900.6990569,630
28 Oct 20220.65900.65900.62900.64400.6440152,466
27 Oct 20220.65000.65000.62100.62800.6280169,444
26 Oct 20220.63800.65500.62100.65000.6500160,721
25 Oct 20220.63100.64900.62000.63800.6380190,530
24 Oct 20220.65000.65100.62000.64900.6490204,925
21 Oct 20220.65000.65000.60800.65000.650096,771
20 Oct 20220.65400.65400.63000.65000.650030,111
19 Oct 20220.63900.65800.63300.65400.654066,234
18 Oct 20220.64000.66000.60900.63000.630078,341
17 Oct 20220.60000.64000.60000.60800.6080210,976
14 Oct 20220.64000.64000.62600.63000.6300301,746
13 Oct 20220.64000.64000.61100.63900.6390107,866
12 Oct 20220.63600.65600.60300.64000.640098,200
11 Oct 20220.59000.64000.59000.62600.6260151,716
10 Oct 20220.62000.65200.62000.64800.6480338,261
07 Oct 20220.62500.64200.60100.62000.6200298,153
06 Oct 20220.61500.63200.61200.62800.6280150,734
05 Oct 20220.62600.63800.59900.61500.6150522,616
04 Oct 20220.59400.66900.59400.62400.6240174,056
03 Oct 20220.60400.62600.58700.59400.5940264,036
30 Sept 20220.60100.63000.59200.60400.6040190,567
29 Sept 20220.63000.63000.60000.61500.6150332,684
28 Sept 20220.65600.65600.60600.63000.6300231,600
27 Sept 20220.68700.68700.63400.65600.6560217,722
26 Sept 20220.64500.67400.64500.66500.6650181,648
23 Sept 20220.65800.68200.64000.64500.6450461,197
22 Sept 20220.59900.69900.59100.65800.65801,208,440
21 Sept 20220.61600.62200.59100.59900.5990846,667
20 Sept 20220.64000.66000.60100.62400.6240247,855
19 Sept 20220.64700.68400.59400.64100.6410512,121
16 Sept 20220.66400.70000.64000.64800.6480379,154
15 Sept 20220.66000.69600.64000.67800.6780361,303
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...