SAVOS.ST - Meriaura Group Oyj

Stockholm - Stockholm Real-time price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.84400.85600.70000.78900.7890101,938
01 June 20230.88000.89600.70000.84400.8440193,972
31 May 2023------
30 May 20230.71200.75000.68900.74900.7490251,093
29 May 20230.69300.71200.66900.71200.7120242,475
26 May 20230.69300.69300.62900.68800.6880123,474
25 May 20230.70000.70000.64700.68800.688083,886
24 May 20230.69000.70900.65200.65200.652058,892
23 May 20230.69700.69700.67900.67900.679056,121
22 May 20230.70000.70000.67900.69700.697018,377
19 May 20230.68000.68000.66900.67900.679076,250
17 May 20230.68200.68800.60000.68000.6800142,252
16 May 20230.65000.68900.65000.67600.676032,035
15 May 20230.69000.69000.65400.68600.6860163,959
12 May 20230.62000.69000.62000.69000.690088,452
11 May 20230.69600.69600.65800.69000.690046,145
10 May 20230.64000.69700.63700.69600.696055,701
09 May 20230.64000.69700.61500.67400.6740217,661
08 May 20230.72000.72000.62500.64000.6400255,959
05 May 20230.66300.72000.66200.72000.7200425,973
04 May 20230.63900.66200.61200.66200.6620412,394
03 May 20230.64800.64800.61000.63000.630099,482
02 May 20230.62500.63100.61000.62500.625055,872
28 Apr 20230.61000.63000.60000.62500.625040,758
27 Apr 20230.61000.61500.59000.61000.610079,513
26 Apr 20230.65200.65200.60200.62100.621023,741
25 Apr 20230.61900.67500.61200.65300.653049,415
24 Apr 20230.63100.67900.59600.60000.6000196,286
21 Apr 20230.63600.68000.63600.65000.6500105,952
20 Apr 20230.66100.66500.65800.66400.664013,745
19 Apr 20230.66300.67900.62900.65800.6580193,339
18 Apr 20230.64100.66500.59900.66300.6630446,087
17 Apr 20230.66500.66500.62600.64300.643076,269
14 Apr 20230.68300.68300.64400.66400.6640329,631
13 Apr 20230.65200.69800.60300.64300.643063,870
12 Apr 20230.68000.68000.62900.65200.6520313,901
11 Apr 20230.69200.69200.61900.68700.687039,879
06 Apr 20230.64600.70900.57500.69200.692042,797
05 Apr 20230.66800.66800.60200.64600.6460108,529
04 Apr 20230.66600.67500.66500.66800.668019,767
03 Apr 20230.70900.70900.65100.67600.676024,886
31 Mar 20230.65500.71000.65500.70200.702041,586
30 Mar 20230.63800.66000.63600.65500.655016,681
29 Mar 20230.64800.65900.63500.63800.638058,472
28 Mar 20230.67000.69900.60000.64800.6480628,264
27 Mar 20230.66000.70400.65000.67000.6700229,054
24 Mar 20230.62000.66100.62000.65900.6590261,597
23 Mar 20230.65800.65900.60100.62000.620050,075
22 Mar 20230.65900.65900.61900.61900.619012,648
21 Mar 20230.68900.68900.64500.64500.6450102,367
20 Mar 20230.66400.74900.61500.64500.645082,237
17 Mar 20230.68900.69900.65400.66400.6640325,618
16 Mar 20230.76000.76000.69700.73900.7390301,892
15 Mar 20230.75600.76300.73000.76000.7600194,713
14 Mar 20230.75900.76400.73300.75600.7560162,564
13 Mar 20230.81000.88700.74700.76400.7640203,624
10 Mar 20230.89600.89600.75000.80900.8090524,745
09 Mar 20230.89500.90800.87700.90000.900060,977
08 Mar 20230.89900.89900.84900.89500.895032,456
07 Mar 20230.85800.90000.85800.88000.8800155,761
06 Mar 20230.88600.92400.85800.85800.8580237,684
03 Mar 20230.84100.88500.80300.85800.8580186,560
02 Mar 20230.84900.89000.83000.83000.8300138,629
01 Mar 20230.77600.84600.77600.82900.829079,957
28 Feb 20230.72000.79300.72000.77600.776071,622
27 Feb 20230.70000.79700.70000.72000.720072,622
24 Feb 20230.73000.77400.71100.74100.7410110,190
23 Feb 20230.75900.75900.73000.74400.744096,792
22 Feb 20230.82300.82300.75000.75100.751016,351
21 Feb 20230.79600.79600.72400.72400.724041,014
20 Feb 20230.78400.84300.77900.79600.796041,526
17 Feb 20230.77500.83300.71700.78400.784059,346
16 Feb 20230.79100.80400.77200.77500.77509,988
15 Feb 20230.78000.82300.75500.79100.791053,907
14 Feb 20230.78000.81300.76000.80000.8000235,891
13 Feb 20230.81000.81000.77400.78900.7890155,457
10 Feb 20230.80000.85400.80000.81100.8110232,556
09 Feb 20230.87800.88800.82100.84200.842060,936
08 Feb 20230.87000.88500.85100.87800.8780123,032
07 Feb 20230.90700.90700.85100.87000.8700133,507
06 Feb 20230.90400.91900.90400.90700.907067,315
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...