News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Savosolar Oyj (SAVOS.ST)

Stockholm - Stockholm Real-time price. Currency in SEK

Add to watchlist

0.9140

-0.0090

(-0.98%)

As of 12:26PM CET. Market open.

Time period:

01 Dec 2021 - 01 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2022	0.9100	0.9640	0.9100	0.9140	0.9140	65,337
30 Nov 2022	-	-	-	-	-	-
29 Nov 2022	0.9690	0.9800	0.9210	0.9480	0.9480	160,046
28 Nov 2022	0.9900	0.9900	0.9370	0.9540	0.9540	214,652
25 Nov 2022	1.0260	1.0260	0.9300	0.9900	0.9900	736,378
24 Nov 2022	0.8770	1.0600	0.8570	1.0260	1.0260	1,448,586
23 Nov 2022	0.8990	0.8990	0.8750	0.8760	0.8760	131,749
22 Nov 2022	0.8900	0.8980	0.8810	0.8950	0.8950	42,562
21 Nov 2022	0.8620	0.9230	0.8620	0.8900	0.8900	307,479
18 Nov 2022	0.8450	0.8980	0.8300	0.8620	0.8620	142,077
17 Nov 2022	0.7620	0.9110	0.7620	0.8450	0.8450	462,467
16 Nov 2022	0.8860	0.8970	0.8620	0.8700	0.8700	217,753
15 Nov 2022	0.9000	0.9000	0.8640	0.8860	0.8860	216,846
14 Nov 2022	0.8800	0.8890	0.8250	0.8770	0.8770	196,467
11 Nov 2022	0.8900	0.9020	0.8510	0.8800	0.8800	297,473
10 Nov 2022	0.8590	0.8950	0.8470	0.8840	0.8840	265,747
09 Nov 2022	0.8840	0.9290	0.8430	0.8590	0.8590	461,810
08 Nov 2022	0.8230	0.8850	0.8230	0.8840	0.8840	270,053
07 Nov 2022	0.9500	0.9500	0.8000	0.8230	0.8230	626,935
04 Nov 2022	0.9800	1.0000	0.7600	0.9500	0.9500	1,020,035
03 Nov 2022	0.8450	0.9500	0.8450	0.9400	0.9400	1,423,410
02 Nov 2022	0.7560	0.8960	0.7560	0.8450	0.8450	773,079
01 Nov 2022	0.6990	0.7690	0.6990	0.7560	0.7560	729,361
31 Oct 2022	0.6440	0.7200	0.6310	0.6990	0.6990	569,630
28 Oct 2022	0.6590	0.6590	0.6290	0.6440	0.6440	152,466
27 Oct 2022	0.6500	0.6500	0.6210	0.6280	0.6280	169,444
26 Oct 2022	0.6380	0.6550	0.6210	0.6500	0.6500	160,721
25 Oct 2022	0.6310	0.6490	0.6200	0.6380	0.6380	190,530
24 Oct 2022	0.6500	0.6510	0.6200	0.6490	0.6490	204,925
21 Oct 2022	0.6500	0.6500	0.6080	0.6500	0.6500	96,771
20 Oct 2022	0.6540	0.6540	0.6300	0.6500	0.6500	30,111
19 Oct 2022	0.6390	0.6580	0.6330	0.6540	0.6540	66,234
18 Oct 2022	0.6400	0.6600	0.6090	0.6300	0.6300	78,341
17 Oct 2022	0.6000	0.6400	0.6000	0.6080	0.6080	210,976
14 Oct 2022	0.6400	0.6400	0.6260	0.6300	0.6300	301,746
13 Oct 2022	0.6400	0.6400	0.6110	0.6390	0.6390	107,866
12 Oct 2022	0.6360	0.6560	0.6030	0.6400	0.6400	98,200
11 Oct 2022	0.5900	0.6400	0.5900	0.6260	0.6260	151,716
10 Oct 2022	0.6200	0.6520	0.6200	0.6480	0.6480	338,261
07 Oct 2022	0.6250	0.6420	0.6010	0.6200	0.6200	298,153
06 Oct 2022	0.6150	0.6320	0.6120	0.6280	0.6280	150,734
05 Oct 2022	0.6260	0.6380	0.5990	0.6150	0.6150	522,616
04 Oct 2022	0.5940	0.6690	0.5940	0.6240	0.6240	174,056
03 Oct 2022	0.6040	0.6260	0.5870	0.5940	0.5940	264,036
30 Sept 2022	0.6010	0.6300	0.5920	0.6040	0.6040	190,567
29 Sept 2022	0.6300	0.6300	0.6000	0.6150	0.6150	332,684
28 Sept 2022	0.6560	0.6560	0.6060	0.6300	0.6300	231,600
27 Sept 2022	0.6870	0.6870	0.6340	0.6560	0.6560	217,722
26 Sept 2022	0.6450	0.6740	0.6450	0.6650	0.6650	181,648
23 Sept 2022	0.6580	0.6820	0.6400	0.6450	0.6450	461,197
22 Sept 2022	0.5990	0.6990	0.5910	0.6580	0.6580	1,208,440
21 Sept 2022	0.6160	0.6220	0.5910	0.5990	0.5990	846,667
20 Sept 2022	0.6400	0.6600	0.6010	0.6240	0.6240	247,855
19 Sept 2022	0.6470	0.6840	0.5940	0.6410	0.6410	512,121
16 Sept 2022	0.6640	0.7000	0.6400	0.6480	0.6480	379,154
15 Sept 2022	0.6600	0.6960	0.6400	0.6780	0.6780	361,303
14 Sept 2022	0.6990	0.6990	0.6570	0.6600	0.6600	559,637
13 Sept 2022	0.6840	0.7500	0.6840	0.6900	0.6900	1,178,390
12 Sept 2022	0.7390	0.7520	0.6830	0.6840	0.6840	1,351,965
09 Sept 2022	0.7680	0.7910	0.7380	0.7390	0.7390	1,045,724
08 Sept 2022	0.8180	0.8180	0.7600	0.7680	0.7680	1,447,593
07 Sept 2022	0.7890	0.8300	0.7670	0.8000	0.8000	3,002,626
06 Sept 2022	0.7430	0.8220	0.7430	0.7720	0.7720	1,383,306
05 Sept 2022	0.7820	0.8470	0.7060	0.7430	0.7430	2,723,132
02 Sept 2022	0.7600	0.9200	0.7560	0.8520	0.8520	5,061,176
01 Sept 2022	1.1000	1.2500	0.7230	0.7470	0.7470	16,184,504
31 Aug 2022	0.7700	1.2400	0.7630	1.0500	1.0500	24,749,819
30 Aug 2022	0.5240	0.7490	0.5240	0.7460	0.7460	8,999,552
29 Aug 2022	0.4700	0.6000	0.4510	0.5230	0.5230	5,101,108
26 Aug 2022	0.3890	0.3990	0.3880	0.3880	0.3880	82,445
25 Aug 2022	0.4035	0.4035	0.3730	0.3890	0.3890	86,437
24 Aug 2022	0.3920	0.4205	0.3595	0.3870	0.3870	165,796
23 Aug 2022	0.3875	0.3965	0.3840	0.3920	0.3920	26,183
22 Aug 2022	0.4390	0.4390	0.3700	0.3840	0.3840	403,001
19 Aug 2022	0.4395	0.4570	0.3600	0.3910	0.3910	725,525
18 Aug 2022	0.5210	0.5210	0.3805	0.4310	0.4310	907,327
17 Aug 2022	0.4800	0.5500	0.4650	0.5200	0.5200	1,262,541
16 Aug 2022	0.4395	0.4695	0.4045	0.4640	0.4640	437,817
15 Aug 2022	0.4105	0.4200	0.4050	0.4200	0.4200	430,290
12 Aug 2022	0.4075	0.4085	0.3865	0.4075	0.4075	88,109
11 Aug 2022	0.4155	0.4155	0.3955	0.4075	0.4075	167,124
10 Aug 2022	0.3905	0.4095	0.3905	0.4090	0.4090	168,082
09 Aug 2022	0.4100	0.4100	0.3830	0.3980	0.3980	87,069
08 Aug 2022	0.3860	0.4100	0.3555	0.4000	0.4000	222,089
05 Aug 2022	0.3900	0.3900	0.3700	0.3720	0.3720	221,682
04 Aug 2022	0.3900	0.3900	0.3690	0.3700	0.3700	137,242
03 Aug 2022	0.3595	0.3895	0.3505	0.3895	0.3895	45,861
02 Aug 2022	0.3800	0.3800	0.3540	0.3595	0.3595	421,608
01 Aug 2022	0.3895	0.3895	0.3500	0.3800	0.3800	288,225
29 July 2022	0.3500	0.3630	0.3475	0.3630	0.3630	782,161
28 July 2022	0.3580	0.3585	0.3500	0.3500	0.3500	282,928
27 July 2022	0.3645	0.3645	0.3350	0.3545	0.3545	245,912
26 July 2022	0.3620	0.3675	0.3465	0.3505	0.3505	99,645
25 July 2022	0.3605	0.3620	0.3515	0.3620	0.3620	41,689
22 July 2022	0.3680	0.3680	0.3500	0.3620	0.3620	86,720
21 July 2022	0.3720	0.3720	0.3545	0.3680	0.3680	318,778
20 July 2022	0.3900	0.3900	0.3610	0.3620	0.3620	161,323
19 July 2022	0.3720	0.3900	0.3620	0.3900	0.3900	42,543
18 July 2022	0.3700	0.3900	0.3680	0.3900	0.3900	162,725
15 July 2022	0.3870	0.3870	0.3500	0.3695	0.3695	371,344
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,554.00+73.30(+0.98%)

AUD/USD0.6800+0.0005(+0.07%)

ASX 2007,354.40+70.20(+0.96%)

OIL81.19+0.64(+0.79%)

GOLD1,791.90+32.00(+1.82%)

BTC-AUD25,121.38+121.00(+0.48%)

News that makes you smarter and richer... For free.

Savosolar Oyj (SAVOS.ST)

ALL ORDS
7,554.00
+73.30(+0.98%)

AUD/USD
0.6800
+0.0005(+0.07%)

ASX 200
7,354.40
+70.20(+0.96%)

OIL
81.19
+0.64(+0.79%)

GOLD
1,791.90
+32.00(+1.82%)

BTC-AUD
25,121.38
+121.00(+0.48%)