Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.600 | 4.690 | 3.810 | 4.440 | 4.440 | 81,356 |
| 2024-08-22 | 4.850 | 5.060 | 4.830 | 5.060 | 5.060 | 10,753 |
| 2024-08-21 | 4.590 | 4.940 | 4.590 | 4.780 | 4.780 | 8,566 |
| 2024-08-20 | 4.690 | 4.890 | 4.690 | 4.850 | 4.850 | 12,237 |
| 2024-08-19 | 4.840 | 4.870 | 4.710 | 4.800 | 4.800 | 1,398 |
| 2024-08-16 | 4.890 | 4.890 | 4.680 | 4.840 | 4.840 | 18,394 |
| 2024-08-15 | 4.740 | 4.920 | 4.660 | 4.720 | 4.720 | 15,258 |
| 2024-08-14 | 4.570 | 5.000 | 4.570 | 4.740 | 4.740 | 15,819 |
| 2024-08-13 | 4.540 | 4.810 | 4.540 | 4.720 | 4.720 | 24,680 |
| 2024-08-12 | 4.880 | 4.880 | 4.590 | 4.640 | 4.640 | 24,438 |
| 2024-08-09 | 4.690 | 4.890 | 4.510 | 4.590 | 4.590 | 2,376 |
| 2024-08-08 | 4.870 | 4.870 | 4.500 | 4.690 | 4.690 | 24,363 |
| 2024-08-07 | 4.350 | 4.830 | 4.050 | 4.700 | 4.700 | 57,982 |
| 2024-08-06 | 4.110 | 4.600 | 4.110 | 4.350 | 4.350 | 37,711 |
| 2024-08-05 | 4.100 | 4.470 | 4.000 | 4.120 | 4.120 | 66,007 |
| 2024-08-02 | 4.950 | 5.060 | 4.490 | 4.560 | 4.560 | 57,299 |
| 2024-08-01 | 4.830 | 5.060 | 4.830 | 4.950 | 4.950 | 2,005 |
| 2024-07-31 | 5.200 | 5.200 | 4.980 | 5.060 | 5.060 | 29,485 |
| 2024-07-30 | 4.850 | 5.200 | 4.780 | 4.980 | 4.980 | 41,224 |
| 2024-07-29 | 4.850 | 5.200 | 4.850 | 5.040 | 5.040 | 30,308 |
| 2024-07-26 | 4.890 | 4.890 | 4.790 | 4.850 | 4.850 | 11,036 |
| 2024-07-25 | 5.240 | 5.240 | 4.780 | 4.960 | 4.960 | 7,643 |
| 2024-07-24 | 5.200 | 5.200 | 5.040 | 5.060 | 5.060 | 2,010 |
| 2024-07-23 | 5.200 | 5.200 | 4.970 | 5.040 | 5.040 | 3,838 |
| 2024-07-22 | 5.140 | 5.200 | 5.120 | 5.200 | 5.200 | 4,594 |
| 2024-07-19 | 5.060 | 5.420 | 4.910 | 5.120 | 5.120 | 14,676 |
| 2024-07-18 | 5.080 | 5.080 | 4.850 | 5.040 | 5.040 | 6,812 |
| 2024-07-17 | 5.200 | 5.200 | 5.000 | 5.080 | 5.080 | 17,173 |
| 2024-07-16 | 5.380 | 5.380 | 4.940 | 5.200 | 5.200 | 25,412 |
| 2024-07-15 | 4.940 | 5.200 | 4.830 | 5.160 | 5.160 | 14,825 |
| 2024-07-12 | 5.200 | 5.200 | 4.890 | 4.940 | 4.940 | 3,286 |
| 2024-07-11 | 4.790 | 5.200 | 4.630 | 5.200 | 5.200 | 18,500 |
| 2024-07-10 | 4.750 | 4.790 | 4.750 | 4.790 | 4.790 | 5,500 |
| 2024-07-09 | 4.650 | 4.790 | 4.510 | 4.750 | 4.750 | 30,910 |
| 2024-07-08 | 4.460 | 4.790 | 4.460 | 4.680 | 4.680 | 41,017 |
| 2024-07-05 | 4.700 | 4.830 | 4.230 | 4.460 | 4.460 | 71,189 |
| 2024-07-04 | 4.750 | 4.970 | 4.640 | 4.820 | 4.820 | 24,590 |
| 2024-07-03 | 4.980 | 4.980 | 4.670 | 4.750 | 4.750 | 40,455 |
| 2024-07-02 | 5.140 | 5.260 | 4.670 | 4.820 | 4.820 | 40,112 |
| 2024-07-01 | 5.000 | 5.140 | 4.800 | 4.900 | 4.900 | 12,396 |
| 2024-06-28 | 4.820 | 4.990 | 4.800 | 4.940 | 4.940 | 10,189 |
| 2024-06-27 | 4.950 | 5.020 | 4.450 | 5.020 | 5.020 | 19,181 |
| 2024-06-26 | 5.240 | 5.280 | 4.740 | 4.960 | 4.960 | 44,700 |
| 2024-06-25 | 5.240 | 5.640 | 5.000 | 5.240 | 5.240 | 30,880 |
| 2024-06-24 | 5.200 | 5.360 | 5.100 | 5.240 | 5.240 | 72,031 |
| 2024-06-20 | 5.320 | 5.480 | 5.180 | 5.400 | 5.400 | 23,307 |
| 2024-06-19 | 5.700 | 5.780 | 5.200 | 5.420 | 5.420 | 38,889 |
| 2024-06-18 | 5.980 | 5.980 | 5.400 | 5.700 | 5.700 | 13,876 |
| 2024-06-17 | 6.880 | 6.880 | 5.900 | 5.980 | 5.980 | 9,129 |
| 2024-06-14 | 6.100 | 6.560 | 5.900 | 6.140 | 6.140 | 37,419 |
| 2024-06-13 | 6.580 | 6.600 | 6.160 | 6.200 | 6.200 | 26,795 |
| 2024-06-12 | 7.180 | 7.180 | 6.120 | 6.540 | 6.540 | 45,979 |
| 2024-06-11 | 6.660 | 6.960 | 6.400 | 6.800 | 6.800 | 3,229 |
| 2024-06-10 | 6.760 | 7.000 | 6.480 | 6.640 | 6.640 | 27,287 |
| 2024-06-07 | 6.600 | 6.840 | 6.400 | 6.740 | 6.740 | 87,564 |
| 2024-06-05 | 6.520 | 7.180 | 6.480 | 6.600 | 6.600 | 94,765 |
| 2024-06-04 | 6.180 | 6.600 | 5.840 | 6.320 | 6.320 | 76,816 |
| 2024-06-03 | 5.820 | 5.900 | 5.480 | 5.820 | 5.820 | 35,955 |
| 2024-05-31 | 5.740 | 5.860 | 5.700 | 5.820 | 5.820 | 6,396 |
| 2024-05-30 | 5.900 | 5.940 | 5.740 | 5.740 | 5.740 | 12,917 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.