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

0.3985

+0.0140

(+3.64%)

At close: 05:29PM CEST

Show:

Historical prices

Frequency:

Daily

Currency in SEK

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	0.3845	0.4000	0.3745	0.3985	0.3985	107,869
30 June 2022	0.3880	0.3975	0.3745	0.3845	0.3845	37,196
29 June 2022	0.3900	0.3955	0.3700	0.3775	0.3775	147,632
28 June 2022	0.4000	0.4000	0.3795	0.3900	0.3900	171,351
27 June 2022	0.3505	0.3990	0.3505	0.3970	0.3970	110,535
23 June 2022	0.3990	0.3995	0.3890	0.3890	0.3890	20,791
22 June 2022	0.3645	0.4000	0.3600	0.3900	0.3900	38,939
21 June 2022	0.3915	0.3915	0.3690	0.3770	0.3770	46,475
20 June 2022	0.4160	0.4160	0.3755	0.3915	0.3915	103,120
17 June 2022	0.4155	0.4155	0.3815	0.4065	0.4065	42,072
16 June 2022	0.4155	0.4155	0.3710	0.3890	0.3890	310,390
15 June 2022	0.3900	0.4160	0.3770	0.4000	0.4000	54,528
14 June 2022	0.4200	0.4200	0.3885	0.3900	0.3900	72,794
13 June 2022	0.4125	0.4250	0.3895	0.4145	0.4145	102,175
10 June 2022	0.3900	0.4275	0.3900	0.4125	0.4125	130,247
09 June 2022	0.4080	0.4275	0.3910	0.3995	0.3995	116,014
08 June 2022	0.4120	0.4280	0.3910	0.4090	0.4090	116,097
07 June 2022	0.4100	0.4300	0.4025	0.4120	0.4120	428,841
03 June 2022	0.4150	0.4150	0.3895	0.4100	0.4100	13,884
02 June 2022	0.4200	0.4200	0.3915	0.4200	0.4200	31,802
01 June 2022	0.4075	0.4505	0.3705	0.4200	0.4200	752,115
31 May 2022	0.4100	0.4275	0.3935	0.4075	0.4075	60,565
30 May 2022	0.3955	0.4185	0.3900	0.4100	0.4100	56,588
27 May 2022	0.4000	0.4195	0.3900	0.3955	0.3955	229,660
25 May 2022	0.3860	0.4105	0.3555	0.3895	0.3895	78,767
24 May 2022	0.4050	0.4180	0.3860	0.3860	0.3860	76,604
23 May 2022	0.4260	0.4260	0.3810	0.3875	0.3875	214,082
20 May 2022	0.4400	0.4540	0.4000	0.4200	0.4200	657,045
19 May 2022	0.3550	0.4400	0.3305	0.4080	0.4080	998,115
18 May 2022	0.3485	0.3600	0.3165	0.3590	0.3590	356,518
17 May 2022	0.3260	0.3395	0.3175	0.3200	0.3200	58,289
16 May 2022	0.3210	0.3400	0.3205	0.3260	0.3260	167,801
13 May 2022	0.3230	0.3395	0.3205	0.3380	0.3380	95,815
12 May 2022	0.3440	0.3450	0.3120	0.3120	0.3120	325,075
11 May 2022	0.3560	0.3560	0.3260	0.3440	0.3440	34,380
10 May 2022	0.3150	0.3470	0.3140	0.3300	0.3300	66,796
09 May 2022	0.3350	0.3545	0.3150	0.3150	0.3150	417,562
06 May 2022	0.3390	0.3560	0.3000	0.3285	0.3285	358,134
05 May 2022	0.3400	0.3560	0.3385	0.3385	0.3385	130,504
04 May 2022	0.3560	0.3560	0.3400	0.3400	0.3400	76,551
03 May 2022	0.3400	0.3645	0.3400	0.3560	0.3560	518,258
02 May 2022	0.3635	0.3635	0.3290	0.3400	0.3400	352,192
29 Apr 2022	0.3900	0.3900	0.3465	0.3635	0.3635	146,169
28 Apr 2022	0.3690	0.3690	0.3465	0.3620	0.3620	64,233
27 Apr 2022	0.3700	0.3800	0.3575	0.3690	0.3690	70,328
26 Apr 2022	0.3750	0.3895	0.3515	0.3700	0.3700	157,383
25 Apr 2022	0.3750	0.3750	0.3575	0.3695	0.3695	294,810
22 Apr 2022	0.3600	0.3775	0.3575	0.3750	0.3750	596,327
21 Apr 2022	0.3605	0.3715	0.3565	0.3600	0.3600	104,387
20 Apr 2022	0.3475	0.3680	0.3425	0.3600	0.3600	2,005,081
19 Apr 2022	0.3520	0.3850	0.3240	0.3475	0.3475	3,264,925
14 Apr 2022	0.3955	0.3955	0.3465	0.3515	0.3515	5,487,662
13 Apr 2022	0.4000	0.4295	0.3900	0.3955	0.3955	280,465
12 Apr 2022	0.4200	0.4200	0.3900	0.3995	0.3995	470,728
11 Apr 2022	0.3700	0.4245	0.3620	0.4200	0.4200	5,765,732
08 Apr 2022	0.4810	0.4810	0.4675	0.4795	0.4795	229,047
07 Apr 2022	0.4810	0.4810	0.4670	0.4750	0.4750	943,176
06 Apr 2022	0.4700	0.4810	0.4655	0.4795	0.4795	180,487
05 Apr 2022	0.4700	0.4805	0.4380	0.4700	0.4700	548,289
04 Apr 2022	0.4800	0.4810	0.4695	0.4695	0.4695	261,829
01 Apr 2022	0.4800	0.4820	0.4570	0.4770	0.4770	209,219
31 Mar 2022	0.4590	0.4895	0.4385	0.4800	0.4800	297,004
30 Mar 2022	0.4895	0.4895	0.4500	0.4595	0.4595	407,942
29 Mar 2022	0.4900	0.4900	0.4515	0.4895	0.4895	294,534
28 Mar 2022	0.4835	0.5100	0.4605	0.4900	0.4900	855,962
25 Mar 2022	0.4700	0.4900	0.4515	0.4825	0.4825	411,749
24 Mar 2022	0.4865	0.4865	0.4535	0.4700	0.4700	403,229
23 Mar 2022	0.4500	0.5150	0.4500	0.4865	0.4865	4,171,473
22 Mar 2022	0.4305	0.4500	0.4105	0.4305	0.4305	77,845
21 Mar 2022	0.4635	0.4795	0.4100	0.4305	0.4305	402,447
18 Mar 2022	0.4700	0.4900	0.4515	0.4600	0.4600	397,537
17 Mar 2022	0.4400	0.4830	0.4295	0.4700	0.4700	399,081
16 Mar 2022	0.4900	0.4900	0.4400	0.4400	0.4400	938,794
15 Mar 2022	0.5200	0.5390	0.4505	0.4900	0.4900	1,145,555
14 Mar 2022	0.5000	0.5650	0.4995	0.5120	0.5120	1,526,889
11 Mar 2022	0.4765	0.5170	0.4305	0.4810	0.4810	1,760,571
10 Mar 2022	0.3690	0.4300	0.3510	0.4300	0.4300	2,187,710
09 Mar 2022	0.3455	0.3705	0.3455	0.3690	0.3690	255,270
08 Mar 2022	0.3255	0.3635	0.3255	0.3455	0.3455	1,072,930
07 Mar 2022	0.3600	0.3600	0.3225	0.3255	0.3255	617,004
04 Mar 2022	0.3700	0.3700	0.3425	0.3600	0.3600	117,791
03 Mar 2022	0.3555	0.3760	0.3400	0.3675	0.3675	235,265
02 Mar 2022	0.3785	0.3785	0.3100	0.3555	0.3555	2,520,634
01 Mar 2022	0.3650	0.3890	0.3605	0.3785	0.3785	477,849
28 Feb 2022	0.3300	0.3720	0.3300	0.3650	0.3650	147,452
25 Feb 2022	0.3495	0.3720	0.3405	0.3520	0.3520	507,517
24 Feb 2022	0.3500	0.3665	0.3230	0.3320	0.3320	785,286
23 Feb 2022	0.3345	0.3720	0.3345	0.3715	0.3715	384,529
22 Feb 2022	0.3730	0.3770	0.3395	0.3720	0.3720	359,461
21 Feb 2022	0.3990	0.3990	0.3300	0.3730	0.3730	2,027,672
18 Feb 2022	0.4195	0.4195	0.3990	0.3990	0.3990	360,465
17 Feb 2022	0.4200	0.4270	0.4110	0.4120	0.4120	370,804
16 Feb 2022	0.4340	0.4340	0.4150	0.4295	0.4295	763,165
15 Feb 2022	0.4340	0.4340	0.4285	0.4340	0.4340	353,553
14 Feb 2022	0.4625	0.4625	0.4155	0.4340	0.4340	242,557
11 Feb 2022	0.4650	0.4680	0.4380	0.4635	0.4635	95,094
10 Feb 2022	0.4685	0.4685	0.4510	0.4650	0.4650	38,393
09 Feb 2022	0.4515	0.4545	0.4310	0.4545	0.4545	386,936
08 Feb 2022	0.4600	0.4605	0.4405	0.4515	0.4515	356,610
07 Feb 2022	0.4700	0.4700	0.4515	0.4600	0.4600	157,779
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.35+2.59(+2.45%)

GOLD1,810.00+2.70(+0.15%)

BTC-AUD28,541.10+808.19(+2.91%)

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

Savosolar Oyj (SAVOS.ST)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.35
+2.59(+2.45%)

GOLD
1,810.00
+2.70(+0.15%)

BTC-AUD
28,541.10
+808.19(+2.91%)