Savola Group Company - 2050.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	22.75	22.37	22.37	22.75	22.19	606,199
February 18, 2026	22.87	22.84	22.84	22.87	22.4	179,502
February 17, 2026	23.3	22.6	22.6	23.3	22.6	491,801
February 16, 2026	23.45	23.38	23.38	23.47	23.15	229,048
February 15, 2026	23.38	23.41	23.41	23.67	23.38	453,825
February 12, 2026	23.2	23.33	23.33	23.47	23	320,338
February 11, 2026	23.4	23.25	23.25	23.53	22.93	849,955
February 10, 2026	22.92	23.35	23.35	23.56	22.89	752,124
February 09, 2026	22.98	22.88	22.88	23.13	22.64	528,069
February 08, 2026	22.99	23.02	23.02	23.25	22.84	389,453
February 05, 2026	23.45	22.81	22.81	23.45	22.7	661,733
February 04, 2026	23.32	23.49	23.49	23.82	23.32	728,580
February 03, 2026	23.42	23.32	23.32	23.64	23.2	650,281
February 02, 2026	23.12	23.42	23.42	23.73	23.12	929,650
February 01, 2026	23.61	23.64	23.64	23.8	23.12	729,497
January 29, 2026	24.12	23.83	23.83	24.23	23.6	1.43M
January 28, 2026	23.9	24.12	24.12	24.6	23.6	1.56M
January 27, 2026	23.69	23.88	23.88	23.98	23.41	1.68M
January 26, 2026	22.52	23.61	23.61	23.87	22.52	2.12M
January 25, 2026	22.42	22.51	22.51	22.78	22.26	970,406
January 22, 2026	22.15	22.39	22.39	22.4	22.06	1.21M
January 21, 2026	21.88	22.16	22.16	22.16	21.7	779,157
January 20, 2026	22.18	21.8	21.8	22.2	21.77	495,177
January 19, 2026	22.11	22.2	22.2	22.2	21.98	533,632
January 18, 2026	22.1	22.02	22.02	22.28	22.02	334,220
January 15, 2026	22.3	21.88	21.88	22.3	21.88	395,134
January 14, 2026	22.28	22.25	22.25	22.65	22.18	844,418
January 13, 2026	22.16	22.29	22.29	22.29	21.92	679,272
January 12, 2026	21.8	22.16	22.16	22.4	21.74	864,950
January 11, 2026	21.37	21.8	21.8	21.81	21.37	554,146
January 08, 2026	21.8	21.37	21.37	21.8	21.37	471,789
January 07, 2026	21.9	21.84	21.84	21.94	21.4	689,786
January 06, 2026	21.5	21.1	21.1	21.52	20.98	760,792
January 05, 2026	21.64	21.32	21.32	21.75	21	499,304
January 04, 2026	22.06	21.53	21.53	22.08	21.53	295,659
January 01, 2026	21.86	22.06	22.06	22.19	21.86	187,451
December 31, 2025	21.61	21.89	21.89	22.02	21.61	196,078
December 30, 2025	22.09	21.59	21.59	22.09	21.5	389,338
December 29, 2025	21.9	22.1	22.1	22.1	21.58	643,819
December 28, 2025	22.67	21.69	21.69	22.67	21.68	1.14M
December 25, 2025	22.8	22.67	22.67	22.87	22.58	329,147
December 24, 2025	23.32	22.8	22.8	23.32	22.74	348,374
December 23, 2025	23.1	23.29	23.29	23.32	23.1	302,997
December 22, 2025	23.34	23.1	23.1	23.37	22.64	457,305
December 21, 2025	23.52	23.37	23.37	23.8	23.34	303,830
December 18, 2025	23.82	23.52	23.52	23.82	23.22	539,062
December 17, 2025	23.81	23.82	23.82	24.07	23.71	373,813
December 16, 2025	23.92	23.81	23.81	23.97	23.56	475,939
December 15, 2025	23.88	23.92	23.92	24.24	23.82	519,616
December 14, 2025	24.13	23.95	23.95	24.15	23.7	344,078
December 11, 2025	24.7	24.13	24.13	24.84	24.1	505,426
December 10, 2025	25	24.67	24.67	25.24	24.65	329,236
December 09, 2025	24.19	24.99	24.99	25.2	24.06	748,606
December 08, 2025	24.02	24.17	24.17	24.37	23.76	753,284
December 07, 2025	24.2	24	24	24.34	23.96	464,401
December 04, 2025	24.39	24.3	24.3	24.45	24.16	949,708
December 03, 2025	24.35	24.3	24.3	24.54	24.21	823,501
December 02, 2025	25	24.37	24.37	25.2	24.37	328,976
December 01, 2025	24.71	24.96	24.96	25.18	24.46	615,860
November 30, 2025	25.86	24.7	24.7	25.9	24.56	389,632

Savola Group Company (2050.SR) SAU