Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.050 | 4.290 | 3.610 | 3.800 | 3.800 | 48,475 |
| 2024-02-28 | 4.140 | 4.420 | 3.900 | 4.000 | 4.000 | 113,104 |
| 2024-02-27 | 3.700 | 4.280 | 3.700 | 4.100 | 4.100 | 65,183 |
| 2024-02-26 | 3.800 | 3.800 | 3.520 | 3.700 | 3.700 | 19,458 |
| 2024-02-23 | 3.700 | 3.980 | 3.500 | 3.660 | 3.660 | 49,792 |
| 2024-02-22 | 3.800 | 3.980 | 3.400 | 3.610 | 3.610 | 37,449 |
| 2024-02-21 | 3.790 | 3.790 | 3.500 | 3.790 | 3.790 | 17,824 |
| 2024-02-20 | 3.790 | 3.980 | 3.600 | 3.650 | 3.650 | 68,946 |
| 2024-02-19 | 3.700 | 3.980 | 3.700 | 3.780 | 3.780 | 27,120 |
| 2024-02-16 | 3.910 | 3.930 | 3.700 | 3.890 | 3.890 | 19,246 |
| 2024-02-15 | 4.010 | 4.200 | 3.880 | 4.090 | 4.090 | 15,323 |
| 2024-02-14 | 4.050 | 4.900 | 4.000 | 4.190 | 4.190 | 42,785 |
| 2024-02-13 | 3.400 | 5.100 | 3.300 | 4.450 | 4.450 | 64,987 |
| 2024-02-12 | 3.610 | 3.610 | 3.410 | 3.500 | 3.500 | 25,271 |
| 2024-02-09 | 3.500 | 3.900 | 3.500 | 3.610 | 3.610 | 14,952 |
| 2024-02-08 | 3.390 | 3.390 | 3.220 | 3.340 | 3.340 | 19,426 |
| 2024-02-07 | 3.590 | 3.590 | 3.170 | 3.390 | 3.390 | 3,981 |
| 2024-02-06 | 3.210 | 3.600 | 3.210 | 3.590 | 3.590 | 5,563 |
| 2024-02-05 | 3.830 | 3.990 | 3.210 | 3.210 | 3.210 | 27,214 |
| 2024-02-02 | 3.740 | 3.880 | 3.610 | 3.760 | 3.760 | 6,779 |
| 2024-02-01 | 3.580 | 3.790 | 3.470 | 3.790 | 3.790 | 5,239 |
| 2024-01-31 | 3.780 | 3.780 | 3.500 | 3.600 | 3.600 | 5,399 |
| 2024-01-30 | 3.890 | 4.040 | 3.600 | 3.800 | 3.800 | 22,601 |
| 2024-01-29 | 4.050 | 4.050 | 3.810 | 3.890 | 3.890 | 17,704 |
| 2024-01-26 | 3.790 | 4.890 | 3.630 | 4.080 | 4.080 | 31,577 |
| 2024-01-25 | 3.700 | 3.800 | 3.490 | 3.620 | 3.620 | 28,860 |
| 2024-01-24 | 3.500 | 3.690 | 3.500 | 3.520 | 3.520 | 5,887 |
| 2024-01-23 | 3.450 | 3.450 | 3.110 | 3.450 | 3.450 | 23,888 |
| 2024-01-22 | 3.550 | 3.590 | 3.300 | 3.410 | 3.410 | 5,386 |
| 2024-01-19 | 3.700 | 4.000 | 3.500 | 3.550 | 3.550 | 19,464 |
| 2024-01-18 | 3.800 | 3.800 | 3.520 | 3.560 | 3.560 | 3,933 |
| 2024-01-17 | 3.890 | 4.090 | 3.580 | 3.770 | 3.770 | 35,558 |
| 2024-01-16 | 4.000 | 4.000 | 3.710 | 3.850 | 3.850 | 21,969 |
| 2024-01-15 | 4.000 | 4.090 | 3.850 | 3.850 | 3.850 | 28,627 |
| 2024-01-12 | 4.790 | 4.800 | 4.000 | 4.300 | 4.300 | 39,238 |
| 2024-01-11 | 4.810 | 4.980 | 4.600 | 4.770 | 4.770 | 28,279 |
| 2024-01-10 | 5.220 | 5.220 | 4.810 | 4.810 | 4.810 | 17,683 |
| 2024-01-09 | 4.650 | 5.440 | 4.650 | 5.220 | 5.220 | 33,987 |
| 2024-01-08 | 4.500 | 4.990 | 4.400 | 4.640 | 4.640 | 6,982 |
| 2024-01-05 | 4.590 | 4.800 | 4.420 | 4.630 | 4.630 | 1,446 |
| 2024-01-04 | 4.690 | 4.980 | 4.290 | 4.600 | 4.600 | 12,862 |
| 2024-01-03 | 4.970 | 5.480 | 4.560 | 4.690 | 4.690 | 34,003 |
| 2024-01-02 | 4.790 | 5.720 | 4.590 | 4.900 | 4.900 | 40,666 |
| 2023-12-29 | 4.600 | 4.980 | 4.570 | 4.570 | 4.570 | 11,599 |
| 2023-12-28 | 4.300 | 4.800 | 4.210 | 4.470 | 4.470 | 13,459 |
| 2023-12-27 | 3.980 | 4.600 | 3.980 | 4.300 | 4.300 | 14,976 |
| 2023-12-22 | 3.790 | 4.390 | 3.790 | 4.110 | 4.110 | 29,859 |
| 2023-12-21 | 3.950 | 3.950 | 3.600 | 3.790 | 3.790 | 15,869 |
| 2023-12-20 | 3.980 | 3.980 | 3.800 | 3.900 | 3.900 | 11,982 |
| 2023-12-19 | 4.180 | 4.320 | 3.550 | 3.990 | 3.990 | 14,567 |
| 2023-12-18 | 4.850 | 5.000 | 3.700 | 4.180 | 4.180 | 130,582 |
| 2023-12-15 | 5.080 | 5.100 | 4.820 | 4.840 | 4.840 | 24,108 |
| 2023-12-14 | 5.020 | 5.100 | 4.760 | 5.080 | 5.080 | 16,342 |
| 2023-12-13 | 5.220 | 5.600 | 4.840 | 5.000 | 5.000 | 24,183 |
| 2023-12-12 | 4.950 | 4.950 | 4.700 | 4.900 | 4.900 | 8,680 |
| 2023-12-11 | 5.180 | 5.260 | 4.950 | 5.060 | 5.060 | 9,526 |
| 2023-12-08 | 5.640 | 5.640 | 4.730 | 5.080 | 5.080 | 19,744 |
| 2023-12-07 | 5.900 | 5.900 | 5.000 | 5.740 | 5.740 | 30,810 |
| 2023-12-06 | 5.200 | 6.640 | 5.200 | 5.900 | 5.900 | 91,220 |
| 2023-12-05 | 4.950 | 5.200 | 4.850 | 5.200 | 5.200 | 24,944 |
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.