Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.91000.96400.91000.91400.914065,337
30 Nov 2022------
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
01 Nov 20220.69900.76900.69900.75600.7560729,361
31 Oct 20220.64400.72000.63100.69900.6990569,630
28 Oct 20220.65900.65900.62900.64400.6440152,466
27 Oct 20220.65000.65000.62100.62800.6280169,444
26 Oct 20220.63800.65500.62100.65000.6500160,721
25 Oct 20220.63100.64900.62000.63800.6380190,530
24 Oct 20220.65000.65100.62000.64900.6490204,925
21 Oct 20220.65000.65000.60800.65000.650096,771
20 Oct 20220.65400.65400.63000.65000.650030,111
19 Oct 20220.63900.65800.63300.65400.654066,234
18 Oct 20220.64000.66000.60900.63000.630078,341
17 Oct 20220.60000.64000.60000.60800.6080210,976
14 Oct 20220.64000.64000.62600.63000.6300301,746
13 Oct 20220.64000.64000.61100.63900.6390107,866
12 Oct 20220.63600.65600.60300.64000.640098,200
11 Oct 20220.59000.64000.59000.62600.6260151,716
10 Oct 20220.62000.65200.62000.64800.6480338,261
07 Oct 20220.62500.64200.60100.62000.6200298,153
06 Oct 20220.61500.63200.61200.62800.6280150,734
05 Oct 20220.62600.63800.59900.61500.6150522,616
04 Oct 20220.59400.66900.59400.62400.6240174,056
03 Oct 20220.60400.62600.58700.59400.5940264,036
30 Sept 20220.60100.63000.59200.60400.6040190,567
29 Sept 20220.63000.63000.60000.61500.6150332,684
28 Sept 20220.65600.65600.60600.63000.6300231,600
27 Sept 20220.68700.68700.63400.65600.6560217,722
26 Sept 20220.64500.67400.64500.66500.6650181,648
23 Sept 20220.65800.68200.64000.64500.6450461,197
22 Sept 20220.59900.69900.59100.65800.65801,208,440
21 Sept 20220.61600.62200.59100.59900.5990846,667
20 Sept 20220.64000.66000.60100.62400.6240247,855
19 Sept 20220.64700.68400.59400.64100.6410512,121
16 Sept 20220.66400.70000.64000.64800.6480379,154
15 Sept 20220.66000.69600.64000.67800.6780361,303
14 Sept 20220.69900.69900.65700.66000.6600559,637
13 Sept 20220.68400.75000.68400.69000.69001,178,390
12 Sept 20220.73900.75200.68300.68400.68401,351,965
09 Sept 20220.76800.79100.73800.73900.73901,045,724
08 Sept 20220.81800.81800.76000.76800.76801,447,593
07 Sept 20220.78900.83000.76700.80000.80003,002,626
06 Sept 20220.74300.82200.74300.77200.77201,383,306
05 Sept 20220.78200.84700.70600.74300.74302,723,132
02 Sept 20220.76000.92000.75600.85200.85205,061,176
01 Sept 20221.10001.25000.72300.74700.747016,184,504
31 Aug 20220.77001.24000.76301.05001.050024,749,819
30 Aug 20220.52400.74900.52400.74600.74608,999,552
29 Aug 20220.47000.60000.45100.52300.52305,101,108
26 Aug 20220.38900.39900.38800.38800.388082,445
25 Aug 20220.40350.40350.37300.38900.389086,437
24 Aug 20220.39200.42050.35950.38700.3870165,796
23 Aug 20220.38750.39650.38400.39200.392026,183
22 Aug 20220.43900.43900.37000.38400.3840403,001
19 Aug 20220.43950.45700.36000.39100.3910725,525
18 Aug 20220.52100.52100.38050.43100.4310907,327
17 Aug 20220.48000.55000.46500.52000.52001,262,541
16 Aug 20220.43950.46950.40450.46400.4640437,817
15 Aug 20220.41050.42000.40500.42000.4200430,290
12 Aug 20220.40750.40850.38650.40750.407588,109
11 Aug 20220.41550.41550.39550.40750.4075167,124
10 Aug 20220.39050.40950.39050.40900.4090168,082
09 Aug 20220.41000.41000.38300.39800.398087,069
08 Aug 20220.38600.41000.35550.40000.4000222,089
05 Aug 20220.39000.39000.37000.37200.3720221,682
04 Aug 20220.39000.39000.36900.37000.3700137,242
03 Aug 20220.35950.38950.35050.38950.389545,861
02 Aug 20220.38000.38000.35400.35950.3595421,608
01 Aug 20220.38950.38950.35000.38000.3800288,225
29 July 20220.35000.36300.34750.36300.3630782,161
28 July 20220.35800.35850.35000.35000.3500282,928
27 July 20220.36450.36450.33500.35450.3545245,912
26 July 20220.36200.36750.34650.35050.350599,645
25 July 20220.36050.36200.35150.36200.362041,689
22 July 20220.36800.36800.35000.36200.362086,720
21 July 20220.37200.37200.35450.36800.3680318,778
20 July 20220.39000.39000.36100.36200.3620161,323
19 July 20220.37200.39000.36200.39000.390042,543
18 July 20220.37000.39000.36800.39000.3900162,725
15 July 20220.38700.38700.35000.36950.3695371,344
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...