Australia Markets open in 3 hrs 58 mins

Savosolar Oyj (SAVOS.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.6200+0.0010 (+0.16%)
At close: 04:45PM CET
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...