Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.020 | 6.340 | 5.900 | 5.900 | 5.900 | 55,879 |
| 2024-05-28 | 5.980 | 6.160 | 5.880 | 6.020 | 6.020 | 35,561 |
| 2024-05-27 | 6.200 | 6.200 | 5.820 | 5.980 | 5.980 | 25,834 |
| 2024-05-24 | 5.900 | 6.280 | 5.600 | 6.200 | 6.200 | 38,637 |
| 2024-05-23 | 5.800 | 6.220 | 5.680 | 5.900 | 5.900 | 51,925 |
| 2024-05-22 | 5.620 | 6.000 | 5.520 | 5.900 | 5.900 | 39,540 |
| 2024-05-21 | 5.500 | 5.920 | 5.000 | 5.620 | 5.620 | 155,662 |
| 2024-05-20 | 6.000 | 6.000 | 5.400 | 5.620 | 5.620 | 17,907 |
| 2024-05-17 | 5.980 | 6.100 | 5.440 | 5.800 | 5.800 | 146,116 |
| 2024-05-16 | 6.000 | 6.220 | 5.780 | 5.980 | 5.980 | 59,595 |
| 2024-05-15 | 5.660 | 6.480 | 5.600 | 6.000 | 6.000 | 35,817 |
| 2024-05-14 | 5.800 | 6.440 | 5.460 | 5.660 | 5.660 | 53,977 |
| 2024-05-13 | 6.280 | 6.460 | 5.620 | 5.800 | 5.800 | 46,832 |
| 2024-05-10 | 5.500 | 6.280 | 5.500 | 6.200 | 6.200 | 42,221 |
| 2024-05-08 | 5.680 | 5.680 | 5.460 | 5.500 | 5.500 | 20,789 |
| 2024-05-07 | 5.460 | 5.780 | 5.400 | 5.680 | 5.680 | 14,003 |
| 2024-05-06 | 5.680 | 5.740 | 5.200 | 5.460 | 5.460 | 47,101 |
| 2024-05-03 | 5.780 | 5.780 | 5.400 | 5.680 | 5.680 | 17,244 |
| 2024-05-02 | 5.900 | 5.980 | 5.400 | 5.780 | 5.780 | 50,900 |
| 2024-04-30 | 6.120 | 6.200 | 5.700 | 6.140 | 6.140 | 52,341 |
| 2024-04-29 | 5.620 | 5.980 | 5.000 | 5.700 | 5.700 | 42,162 |
| 2024-04-26 | 5.480 | 5.960 | 5.220 | 5.600 | 5.600 | 67,410 |
| 2024-04-25 | 5.760 | 6.500 | 5.020 | 5.480 | 5.480 | 98,237 |
| 2024-04-24 | 5.080 | 5.760 | 5.000 | 5.540 | 5.540 | 68,706 |
| 2024-04-23 | 4.900 | 5.500 | 4.270 | 5.080 | 5.080 | 109,570 |
| 2024-04-22 | 4.390 | 5.180 | 4.220 | 4.850 | 4.850 | 82,284 |
| 2024-04-19 | 4.370 | 4.440 | 4.080 | 4.390 | 4.390 | 74,375 |
| 2024-04-18 | 4.400 | 4.690 | 4.080 | 4.370 | 4.370 | 62,130 |
| 2024-04-17 | 3.460 | 5.100 | 3.400 | 4.400 | 4.400 | 423,298 |
| 2024-04-16 | 3.620 | 3.620 | 3.220 | 3.470 | 3.470 | 57,319 |
| 2024-04-15 | 3.940 | 3.940 | 3.600 | 3.650 | 3.650 | 11,309 |
| 2024-04-12 | 4.100 | 4.100 | 3.820 | 3.940 | 3.940 | 15,254 |
| 2024-04-11 | 4.000 | 4.200 | 3.720 | 4.100 | 4.100 | 33,865 |
| 2024-04-10 | 3.860 | 3.900 | 3.840 | 3.850 | 3.850 | 3,618 |
| 2024-04-09 | 3.800 | 3.890 | 3.630 | 3.800 | 3.800 | 23,503 |
| 2024-04-08 | 3.900 | 3.950 | 3.620 | 3.780 | 3.780 | 27,555 |
| 2024-04-05 | 4.100 | 4.100 | 3.710 | 3.800 | 3.800 | 25,843 |
| 2024-04-04 | 3.700 | 4.090 | 3.600 | 3.910 | 3.910 | 60,007 |
| 2024-04-03 | 3.750 | 3.860 | 3.600 | 3.840 | 3.840 | 14,580 |
| 2024-04-02 | 3.900 | 3.900 | 3.740 | 3.740 | 3.740 | 28,676 |
| 2024-03-28 | 3.800 | 4.250 | 3.700 | 4.200 | 4.200 | 29,653 |
| 2024-03-27 | 4.100 | 4.100 | 3.510 | 3.800 | 3.800 | 56,287 |
| 2024-03-26 | 4.300 | 4.300 | 3.990 | 3.990 | 3.990 | 24,927 |
| 2024-03-25 | 3.790 | 4.300 | 3.790 | 4.300 | 4.300 | 44,849 |
| 2024-03-22 | 3.950 | 3.950 | 3.740 | 3.780 | 3.780 | 4,164 |
| 2024-03-21 | 3.480 | 3.950 | 3.340 | 3.950 | 3.950 | 25,623 |
| 2024-03-20 | 3.340 | 3.710 | 3.340 | 3.470 | 3.470 | 45,360 |
| 2024-03-19 | 3.680 | 3.840 | 3.500 | 3.540 | 3.540 | 42,731 |
| 2024-03-18 | 3.840 | 3.890 | 3.630 | 3.790 | 3.790 | 8,510 |
| 2024-03-15 | 4.100 | 4.110 | 3.800 | 3.810 | 3.810 | 29,713 |
| 2024-03-14 | 4.000 | 4.490 | 3.850 | 4.100 | 4.100 | 52,180 |
| 2024-03-13 | 4.000 | 4.490 | 3.800 | 3.990 | 3.990 | 51,910 |
| 2024-03-12 | 4.050 | 4.300 | 3.940 | 3.990 | 3.990 | 34,236 |
| 2024-03-11 | 3.850 | 4.500 | 3.800 | 4.050 | 4.050 | 75,418 |
| 2024-03-08 | 3.850 | 3.860 | 3.710 | 3.850 | 3.850 | 24,136 |
| 2024-03-07 | 3.970 | 3.970 | 3.710 | 3.890 | 3.890 | 20,615 |
| 2024-03-06 | 3.800 | 4.000 | 3.800 | 3.970 | 3.970 | 12,931 |
| 2024-03-05 | 4.440 | 4.440 | 3.800 | 3.800 | 3.800 | 53,752 |
| 2024-03-04 | 3.790 | 4.160 | 3.600 | 4.140 | 4.140 | 106,330 |
| 2024-03-01 | 3.890 | 3.900 | 3.630 | 3.800 | 3.800 | 19,129 |
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.