Safello Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	4.150	5.000	4.010	5.000	5.000	30,823
2023-12-01	3.590	4.400	3.400	4.150	4.150	23,687
2023-11-30	3.980	3.980	3.510	3.770	3.770	14,349
2023-11-29	3.500	4.110	3.200	3.500	3.500	5,978
2023-11-28	3.200	3.640	3.200	3.400	3.400	14,071
2023-11-27	3.320	3.320	2.990	3.180	3.180	10,064
2023-11-24	3.420	3.420	3.090	3.160	3.160	8,233
2023-11-23	3.130	3.260	2.850	3.030	3.030	33,149
2023-11-22	3.140	3.220	3.000	3.080	3.080	11,580
2023-11-21	3.310	3.310	3.180	3.310	3.310	780
2023-11-20	3.550	3.550	3.120	3.310	3.310	18,317
2023-11-17	3.410	3.510	3.410	3.510	3.510	2,907
2023-11-16	4.100	4.100	3.110	3.410	3.410	12,839
2023-11-15	4.110	4.110	3.120	3.400	3.400	34,092
2023-11-14	4.300	4.300	3.650	3.960	3.960	4,704
2023-11-13	3.660	4.270	3.660	4.110	4.110	52,089
2023-11-10	3.300	3.920	3.300	3.670	3.670	79,771
2023-11-09	3.080	3.250	3.080	3.250	3.250	16,386
2023-11-08	3.040	3.090	3.040	3.090	3.090	750
2023-11-07	2.940	3.040	2.920	3.040	3.040	7,701
2023-11-06	3.040	3.040	2.990	2.990	2.990	2,545
2023-11-03	2.980	3.100	2.980	2.990	2.990	12,057
2023-11-02	2.990	3.060	2.720	2.960	2.960	32,825
2023-11-01	2.950	3.460	2.830	2.990	2.990	56,286
2023-10-31	3.000	3.090	3.000	3.090	3.090	4,736
2023-10-30	3.430	3.430	3.000	3.040	3.040	2,916
2023-10-27	3.040	3.430	2.840	3.430	3.430	32,674
2023-10-26	3.010	3.040	2.730	3.040	3.040	1,644
2023-10-25	3.050	3.050	2.890	3.030	3.030	4,497
2023-10-24	2.830	3.590	2.830	3.050	3.050	46,058
2023-10-23	2.750	2.780	2.260	2.650	2.650	15,553
2023-10-20	2.720	2.720	2.720	2.720	2.720	0
2023-10-19	2.620	2.720	2.620	2.720	2.720	419
2023-10-18	2.610	2.920	2.610	2.750	2.750	7,020
2023-10-17	2.740	2.740	2.570	2.720	2.720	557
2023-10-16	2.660	2.780	2.600	2.770	2.770	17,245
2023-10-13	2.650	2.930	2.610	2.630	2.630	9,206
2023-10-12	2.560	3.010	2.560	2.650	2.650	2,145
2023-10-11	3.030	3.030	2.650	2.660	2.660	3,926
2023-10-10	3.000	3.000	2.500	2.760	2.760	18,681
2023-10-09	3.010	3.010	2.700	2.700	2.700	5,082
2023-10-06	2.900	2.940	2.780	2.800	2.800	8,205
2023-10-05	3.030	3.090	2.890	2.970	2.970	13,067
2023-10-04	3.070	3.070	2.950	3.030	3.030	1,704
2023-10-03	3.030	3.070	3.020	3.020	3.020	2,107
2023-10-02	3.000	3.150	2.990	3.030	3.030	8,926
2023-09-29	3.090	3.100	2.900	2.900	2.900	3,788
2023-09-28	3.090	3.090	2.980	3.090	3.090	458
2023-09-27	3.070	3.070	2.910	3.050	3.050	2,409
2023-09-26	3.190	3.190	2.900	3.110	3.110	4,737
2023-09-25	3.230	3.230	2.860	3.080	3.080	4,419
2023-09-22	2.880	3.080	2.880	3.060	3.060	2,873
2023-09-21	3.000	3.190	2.950	3.190	3.190	1,536
2023-09-20	3.100	3.230	2.950	3.030	3.030	2,663
2023-09-19	3.080	3.080	2.940	2.940	2.940	1,873
2023-09-18	3.010	3.140	2.920	3.080	3.080	5,666
2023-09-15	3.070	3.240	2.990	3.140	3.140	8,559
2023-09-14	3.500	3.590	3.260	3.260	3.260	7,354
2023-09-13	3.270	3.270	3.120	3.130	3.130	3,912
2023-09-12	3.200	3.630	3.200	3.270	3.270	12,076

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.