Mail

SAVOS.ST - Meriaura Group Oyj

Stockholm - Stockholm Real-time price. Currency in SEK

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.8440	0.8560	0.7000	0.7890	0.7890	101,938
01 June 2023	0.8800	0.8960	0.7000	0.8440	0.8440	193,972
31 May 2023	-	-	-	-	-	-
30 May 2023	0.7120	0.7500	0.6890	0.7490	0.7490	251,093
29 May 2023	0.6930	0.7120	0.6690	0.7120	0.7120	242,475
26 May 2023	0.6930	0.6930	0.6290	0.6880	0.6880	123,474
25 May 2023	0.7000	0.7000	0.6470	0.6880	0.6880	83,886
24 May 2023	0.6900	0.7090	0.6520	0.6520	0.6520	58,892
23 May 2023	0.6970	0.6970	0.6790	0.6790	0.6790	56,121
22 May 2023	0.7000	0.7000	0.6790	0.6970	0.6970	18,377
19 May 2023	0.6800	0.6800	0.6690	0.6790	0.6790	76,250
17 May 2023	0.6820	0.6880	0.6000	0.6800	0.6800	142,252
16 May 2023	0.6500	0.6890	0.6500	0.6760	0.6760	32,035
15 May 2023	0.6900	0.6900	0.6540	0.6860	0.6860	163,959
12 May 2023	0.6200	0.6900	0.6200	0.6900	0.6900	88,452
11 May 2023	0.6960	0.6960	0.6580	0.6900	0.6900	46,145
10 May 2023	0.6400	0.6970	0.6370	0.6960	0.6960	55,701
09 May 2023	0.6400	0.6970	0.6150	0.6740	0.6740	217,661
08 May 2023	0.7200	0.7200	0.6250	0.6400	0.6400	255,959
05 May 2023	0.6630	0.7200	0.6620	0.7200	0.7200	425,973
04 May 2023	0.6390	0.6620	0.6120	0.6620	0.6620	412,394
03 May 2023	0.6480	0.6480	0.6100	0.6300	0.6300	99,482
02 May 2023	0.6250	0.6310	0.6100	0.6250	0.6250	55,872
28 Apr 2023	0.6100	0.6300	0.6000	0.6250	0.6250	40,758
27 Apr 2023	0.6100	0.6150	0.5900	0.6100	0.6100	79,513
26 Apr 2023	0.6520	0.6520	0.6020	0.6210	0.6210	23,741
25 Apr 2023	0.6190	0.6750	0.6120	0.6530	0.6530	49,415
24 Apr 2023	0.6310	0.6790	0.5960	0.6000	0.6000	196,286
21 Apr 2023	0.6360	0.6800	0.6360	0.6500	0.6500	105,952
20 Apr 2023	0.6610	0.6650	0.6580	0.6640	0.6640	13,745
19 Apr 2023	0.6630	0.6790	0.6290	0.6580	0.6580	193,339
18 Apr 2023	0.6410	0.6650	0.5990	0.6630	0.6630	446,087
17 Apr 2023	0.6650	0.6650	0.6260	0.6430	0.6430	76,269
14 Apr 2023	0.6830	0.6830	0.6440	0.6640	0.6640	329,631
13 Apr 2023	0.6520	0.6980	0.6030	0.6430	0.6430	63,870
12 Apr 2023	0.6800	0.6800	0.6290	0.6520	0.6520	313,901
11 Apr 2023	0.6920	0.6920	0.6190	0.6870	0.6870	39,879
06 Apr 2023	0.6460	0.7090	0.5750	0.6920	0.6920	42,797
05 Apr 2023	0.6680	0.6680	0.6020	0.6460	0.6460	108,529
04 Apr 2023	0.6660	0.6750	0.6650	0.6680	0.6680	19,767
03 Apr 2023	0.7090	0.7090	0.6510	0.6760	0.6760	24,886
31 Mar 2023	0.6550	0.7100	0.6550	0.7020	0.7020	41,586
30 Mar 2023	0.6380	0.6600	0.6360	0.6550	0.6550	16,681
29 Mar 2023	0.6480	0.6590	0.6350	0.6380	0.6380	58,472
28 Mar 2023	0.6700	0.6990	0.6000	0.6480	0.6480	628,264
27 Mar 2023	0.6600	0.7040	0.6500	0.6700	0.6700	229,054
24 Mar 2023	0.6200	0.6610	0.6200	0.6590	0.6590	261,597
23 Mar 2023	0.6580	0.6590	0.6010	0.6200	0.6200	50,075
22 Mar 2023	0.6590	0.6590	0.6190	0.6190	0.6190	12,648
21 Mar 2023	0.6890	0.6890	0.6450	0.6450	0.6450	102,367
20 Mar 2023	0.6640	0.7490	0.6150	0.6450	0.6450	82,237
17 Mar 2023	0.6890	0.6990	0.6540	0.6640	0.6640	325,618
16 Mar 2023	0.7600	0.7600	0.6970	0.7390	0.7390	301,892
15 Mar 2023	0.7560	0.7630	0.7300	0.7600	0.7600	194,713
14 Mar 2023	0.7590	0.7640	0.7330	0.7560	0.7560	162,564
13 Mar 2023	0.8100	0.8870	0.7470	0.7640	0.7640	203,624
10 Mar 2023	0.8960	0.8960	0.7500	0.8090	0.8090	524,745
09 Mar 2023	0.8950	0.9080	0.8770	0.9000	0.9000	60,977
08 Mar 2023	0.8990	0.8990	0.8490	0.8950	0.8950	32,456
07 Mar 2023	0.8580	0.9000	0.8580	0.8800	0.8800	155,761
06 Mar 2023	0.8860	0.9240	0.8580	0.8580	0.8580	237,684
03 Mar 2023	0.8410	0.8850	0.8030	0.8580	0.8580	186,560
02 Mar 2023	0.8490	0.8900	0.8300	0.8300	0.8300	138,629
01 Mar 2023	0.7760	0.8460	0.7760	0.8290	0.8290	79,957
28 Feb 2023	0.7200	0.7930	0.7200	0.7760	0.7760	71,622
27 Feb 2023	0.7000	0.7970	0.7000	0.7200	0.7200	72,622
24 Feb 2023	0.7300	0.7740	0.7110	0.7410	0.7410	110,190
23 Feb 2023	0.7590	0.7590	0.7300	0.7440	0.7440	96,792
22 Feb 2023	0.8230	0.8230	0.7500	0.7510	0.7510	16,351
21 Feb 2023	0.7960	0.7960	0.7240	0.7240	0.7240	41,014
20 Feb 2023	0.7840	0.8430	0.7790	0.7960	0.7960	41,526
17 Feb 2023	0.7750	0.8330	0.7170	0.7840	0.7840	59,346
16 Feb 2023	0.7910	0.8040	0.7720	0.7750	0.7750	9,988
15 Feb 2023	0.7800	0.8230	0.7550	0.7910	0.7910	53,907
14 Feb 2023	0.7800	0.8130	0.7600	0.8000	0.8000	235,891
13 Feb 2023	0.8100	0.8100	0.7740	0.7890	0.7890	155,457
10 Feb 2023	0.8000	0.8540	0.8000	0.8110	0.8110	232,556
09 Feb 2023	0.8780	0.8880	0.8210	0.8420	0.8420	60,936
08 Feb 2023	0.8700	0.8850	0.8510	0.8780	0.8780	123,032
07 Feb 2023	0.9070	0.9070	0.8510	0.8700	0.8700	133,507
06 Feb 2023	0.9040	0.9190	0.9040	0.9070	0.9070	67,315
03 Feb 2023	0.8950	0.9400	0.8860	0.9030	0.9030	266,413
02 Feb 2023	0.9000	0.9110	0.8660	0.8950	0.8950	138,369
01 Feb 2023	0.9100	0.9350	0.8910	0.9100	0.9100	71,115
31 Jan 2023	0.9100	0.9300	0.8940	0.9100	0.9100	168,447
30 Jan 2023	0.9070	0.9240	0.8660	0.9100	0.9100	56,281
27 Jan 2023	0.8900	0.9190	0.8880	0.8940	0.8940	77,527
26 Jan 2023	0.9420	0.9420	0.8710	0.8900	0.8900	171,732
25 Jan 2023	0.8800	0.9080	0.8700	0.8950	0.8950	173,287
24 Jan 2023	0.9090	0.9440	0.8810	0.8850	0.8850	72,465
23 Jan 2023	0.9200	0.9200	0.8530	0.9090	0.9090	176,583
20 Jan 2023	0.9030	0.9440	0.9030	0.9200	0.9200	38,176
19 Jan 2023	0.9260	0.9320	0.8990	0.9030	0.9030	151,424
18 Jan 2023	0.9420	0.9420	0.9100	0.9260	0.9260	14,937
17 Jan 2023	0.9380	0.9440	0.9150	0.9420	0.9420	185,818
16 Jan 2023	0.9120	0.9370	0.9010	0.9330	0.9330	99,514
13 Jan 2023	0.9270	0.9300	0.9090	0.9200	0.9200	72,938
12 Jan 2023	0.9300	0.9300	0.8630	0.9260	0.9260	114,649
11 Jan 2023	0.8620	0.9290	0.8620	0.9100	0.9100	138,254
10 Jan 2023	0.8600	0.9290	0.8600	0.9150	0.9150	141,875
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...