Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 3.160 | 3.160 | 2.950 | 3.120 | 3.120 | 1,210 |
| 2023-09-08 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 280 |
| 2023-09-07 | 3.060 | 3.120 | 3.000 | 3.070 | 3.070 | 2,281 |
| 2023-09-06 | 3.300 | 3.320 | 2.960 | 3.100 | 3.100 | 28,630 |
| 2023-09-05 | 3.080 | 3.510 | 3.080 | 3.370 | 3.370 | 4,714 |
| 2023-09-04 | 3.270 | 3.270 | 3.030 | 3.080 | 3.080 | 1,559 |
| 2023-09-01 | 3.330 | 3.330 | 3.000 | 3.290 | 3.290 | 7,911 |
| 2023-08-31 | 3.430 | 3.490 | 3.140 | 3.330 | 3.330 | 4,579 |
| 2023-08-30 | 3.580 | 3.580 | 3.130 | 3.430 | 3.430 | 7,671 |
| 2023-08-29 | 3.270 | 3.930 | 3.120 | 3.680 | 3.680 | 3,087 |
| 2023-08-28 | 3.210 | 3.390 | 2.970 | 3.170 | 3.170 | 23,614 |
| 2023-08-25 | 3.350 | 3.350 | 2.910 | 3.210 | 3.210 | 10,425 |
| 2023-08-24 | 3.730 | 3.730 | 3.250 | 3.250 | 3.250 | 3,858 |
| 2023-08-23 | 3.360 | 3.590 | 3.360 | 3.530 | 3.530 | 4,301 |
| 2023-08-22 | 3.810 | 3.810 | 2.980 | 3.650 | 3.650 | 20,710 |
| 2023-08-21 | 3.970 | 3.970 | 3.360 | 3.530 | 3.530 | 7,177 |
| 2023-08-18 | 3.110 | 3.980 | 2.910 | 3.570 | 3.570 | 60,437 |
| 2023-08-17 | 3.610 | 3.610 | 3.150 | 3.250 | 3.250 | 947 |
| 2023-08-16 | 3.220 | 3.670 | 3.100 | 3.190 | 3.190 | 1,611 |
| 2023-08-15 | 3.330 | 3.360 | 3.200 | 3.220 | 3.220 | 7,369 |
| 2023-08-14 | 3.460 | 3.560 | 3.250 | 3.400 | 3.400 | 10,142 |
| 2023-08-11 | 3.640 | 3.640 | 3.270 | 3.300 | 3.300 | 5,328 |
| 2023-08-10 | 3.880 | 3.880 | 3.420 | 3.650 | 3.650 | 2,297 |
| 2023-08-09 | 3.960 | 3.960 | 3.460 | 3.670 | 3.670 | 2,802 |
| 2023-08-08 | 3.500 | 3.960 | 3.280 | 3.960 | 3.960 | 3,495 |
| 2023-08-07 | 3.590 | 3.590 | 3.110 | 3.500 | 3.500 | 1,676 |
| 2023-08-04 | 3.790 | 3.790 | 3.490 | 3.490 | 3.490 | 2,297 |
| 2023-08-03 | 3.550 | 3.850 | 3.550 | 3.790 | 3.790 | 20,059 |
| 2023-08-02 | 3.850 | 3.850 | 3.370 | 3.690 | 3.690 | 241 |
| 2023-08-01 | 3.700 | 3.890 | 3.510 | 3.860 | 3.860 | 6,135 |
| 2023-07-31 | 3.740 | 3.750 | 3.270 | 3.750 | 3.750 | 3,413 |
| 2023-07-28 | 3.600 | 3.760 | 2.820 | 3.750 | 3.750 | 5,057 |
| 2023-07-27 | 3.590 | 3.590 | 3.350 | 3.590 | 3.590 | 1,191 |
| 2023-07-26 | 3.110 | 3.730 | 3.110 | 3.660 | 3.660 | 4,255 |
| 2023-07-25 | 3.740 | 3.740 | 3.310 | 3.670 | 3.670 | 1,045 |
| 2023-07-24 | 2.840 | 3.590 | 2.840 | 3.560 | 3.560 | 258 |
| 2023-07-21 | 3.650 | 3.650 | 3.160 | 3.520 | 3.520 | 1,492 |
| 2023-07-20 | 3.330 | 3.590 | 3.160 | 3.540 | 3.540 | 10,862 |
| 2023-07-19 | 3.540 | 3.540 | 3.380 | 3.380 | 3.380 | 668 |
| 2023-07-18 | 2.840 | 3.720 | 2.840 | 3.540 | 3.540 | 1,201 |
| 2023-07-17 | 3.480 | 3.490 | 3.110 | 3.380 | 3.380 | 12,636 |
| 2023-07-14 | 3.190 | 3.620 | 3.110 | 3.480 | 3.480 | 37,108 |
| 2023-07-13 | 2.950 | 3.130 | 2.930 | 3.030 | 3.030 | 3,386 |
| 2023-07-12 | 3.090 | 3.160 | 2.950 | 3.160 | 3.160 | 10,552 |
| 2023-07-11 | 3.200 | 3.200 | 2.950 | 3.090 | 3.090 | 3,359 |
| 2023-07-10 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 806 |
| 2023-07-07 | 3.200 | 3.200 | 2.860 | 2.950 | 2.950 | 1,411 |
| 2023-07-06 | 3.220 | 3.220 | 2.940 | 3.000 | 3.000 | 5,836 |
| 2023-07-05 | 2.940 | 2.940 | 2.750 | 2.940 | 2.940 | 8,625 |
| 2023-07-04 | 2.960 | 2.960 | 2.690 | 2.940 | 2.940 | 9,441 |
| 2023-07-03 | 2.930 | 2.930 | 2.800 | 2.870 | 2.870 | 10,068 |
| 2023-06-30 | 2.910 | 3.200 | 2.900 | 2.930 | 2.930 | 19,862 |
| 2023-06-29 | 2.850 | 3.090 | 2.830 | 2.980 | 2.980 | 10,238 |
| 2023-06-28 | 3.000 | 3.000 | 2.810 | 2.850 | 2.850 | 3,465 |
| 2023-06-27 | 3.100 | 3.150 | 2.870 | 3.010 | 3.010 | 12,378 |
| 2023-06-26 | 3.190 | 3.360 | 2.840 | 2.840 | 2.840 | 9,107 |
| 2023-06-22 | 3.010 | 3.370 | 2.550 | 2.950 | 2.950 | 30,570 |
| 2023-06-21 | 3.190 | 3.190 | 3.000 | 3.010 | 3.010 | 6,019 |
| 2023-06-20 | 3.020 | 3.390 | 2.700 | 3.190 | 3.190 | 7,161 |
| 2023-06-19 | 2.800 | 3.370 | 2.500 | 3.020 | 3.020 | 10,814 |
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.