Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 2.900 | 2.900 | 2.630 | 2.780 | 2.780 | 13,602 |
| 2023-06-15 | 2.700 | 2.840 | 2.630 | 2.780 | 2.780 | 10,045 |
| 2023-06-14 | 2.900 | 2.900 | 2.410 | 2.700 | 2.700 | 28,896 |
| 2023-06-13 | 2.680 | 2.880 | 2.400 | 2.750 | 2.750 | 44,980 |
| 2023-06-12 | 2.730 | 2.910 | 2.520 | 2.690 | 2.690 | 28,968 |
| 2023-06-09 | 2.980 | 2.980 | 2.640 | 2.730 | 2.730 | 31,515 |
| 2023-06-08 | 2.980 | 2.980 | 2.400 | 2.730 | 2.730 | 52,100 |
| 2023-06-07 | 3.180 | 3.180 | 2.940 | 3.050 | 3.050 | 13,855 |
| 2023-06-05 | 2.980 | 3.180 | 2.980 | 3.180 | 3.180 | 889 |
| 2023-06-02 | 3.010 | 3.010 | 2.850 | 3.010 | 3.010 | 18,984 |
| 2023-06-01 | 2.960 | 3.140 | 2.800 | 3.070 | 3.070 | 6,326 |
| 2023-05-31 | 3.200 | 3.210 | 2.920 | 3.180 | 3.180 | 2,636 |
| 2023-05-30 | 3.340 | 3.340 | 2.950 | 3.200 | 3.200 | 9,884 |
| 2023-05-29 | 3.020 | 3.030 | 2.960 | 3.030 | 3.030 | 14,777 |
| 2023-05-26 | 3.110 | 3.330 | 3.000 | 3.030 | 3.030 | 13,987 |
| 2023-05-25 | 3.160 | 3.470 | 3.080 | 3.330 | 3.330 | 34,964 |
| 2023-05-24 | 3.160 | 3.160 | 3.040 | 3.160 | 3.160 | 15,722 |
| 2023-05-23 | 3.320 | 3.390 | 3.180 | 3.220 | 3.220 | 9,470 |
| 2023-05-22 | 3.470 | 3.530 | 3.020 | 3.280 | 3.280 | 25,629 |
| 2023-05-19 | 3.750 | 3.750 | 3.320 | 3.470 | 3.470 | 4,283 |
| 2023-05-17 | 3.610 | 3.690 | 3.450 | 3.480 | 3.480 | 2,774 |
| 2023-05-16 | 3.670 | 3.920 | 3.200 | 3.620 | 3.620 | 33,120 |
| 2023-05-15 | 3.750 | 3.820 | 3.290 | 3.680 | 3.680 | 10,216 |
| 2023-05-12 | 3.560 | 4.230 | 3.560 | 3.750 | 3.750 | 18,371 |
| 2023-05-11 | 3.500 | 3.800 | 3.400 | 3.560 | 3.560 | 37,350 |
| 2023-05-10 | 3.040 | 3.770 | 3.040 | 3.330 | 3.330 | 6,817 |
| 2023-05-09 | 3.140 | 3.400 | 2.940 | 3.110 | 3.110 | 10,986 |
| 2023-05-08 | 3.110 | 3.620 | 2.710 | 3.140 | 3.140 | 17,572 |
| 2023-05-05 | 3.030 | 3.290 | 3.030 | 3.230 | 3.230 | 7,742 |
| 2023-05-04 | 3.170 | 3.170 | 2.900 | 3.030 | 3.030 | 27,805 |
| 2023-05-03 | 3.160 | 3.350 | 2.980 | 3.170 | 3.170 | 52,648 |
| 2023-05-02 | 3.100 | 3.390 | 3.100 | 3.340 | 3.340 | 16,062 |
| 2023-04-28 | 3.500 | 3.590 | 2.710 | 3.000 | 3.000 | 101,414 |
| 2023-04-27 | 4.000 | 4.230 | 3.600 | 4.170 | 4.170 | 11,761 |
| 2023-04-26 | 4.190 | 4.240 | 4.030 | 4.080 | 4.080 | 1,916 |
| 2023-04-25 | 4.240 | 4.240 | 4.190 | 4.190 | 4.190 | 794 |
| 2023-04-24 | 4.230 | 4.230 | 4.090 | 4.090 | 4.090 | 1,092 |
| 2023-04-21 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2023-04-20 | 4.240 | 4.240 | 3.920 | 4.090 | 4.090 | 3,498 |
| 2023-04-19 | 4.340 | 4.340 | 4.270 | 4.340 | 4.340 | 1,013 |
| 2023-04-18 | 4.090 | 4.430 | 3.860 | 4.340 | 4.340 | 19,624 |
| 2023-04-17 | 4.060 | 4.360 | 3.830 | 4.250 | 4.250 | 4,471 |
| 2023-04-14 | 4.380 | 4.430 | 3.980 | 4.060 | 4.060 | 14,126 |
| 2023-04-13 | 4.290 | 4.290 | 3.910 | 4.000 | 4.000 | 6,896 |
| 2023-04-12 | 4.180 | 4.430 | 3.990 | 4.300 | 4.300 | 9,378 |
| 2023-04-11 | 4.190 | 4.190 | 3.830 | 4.190 | 4.190 | 8,888 |
| 2023-04-06 | 4.220 | 4.220 | 3.750 | 4.200 | 4.200 | 4,643 |
| 2023-04-05 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 210 |
| 2023-04-04 | 4.170 | 4.170 | 3.980 | 4.060 | 4.060 | 9,279 |
| 2023-04-03 | 3.520 | 4.180 | 3.520 | 3.840 | 3.840 | 25,022 |
| 2023-03-31 | 3.700 | 3.790 | 3.675 | 3.750 | 3.750 | 4,499 |
| 2023-03-30 | 3.535 | 3.770 | 3.535 | 3.675 | 3.675 | 7,293 |
| 2023-03-29 | 3.795 | 3.795 | 3.605 | 3.685 | 3.685 | 3,063 |
| 2023-03-28 | 3.605 | 3.795 | 3.535 | 3.795 | 3.795 | 18,779 |
| 2023-03-27 | 3.710 | 3.785 | 3.590 | 3.740 | 3.740 | 11,806 |
| 2023-03-24 | 3.545 | 3.880 | 3.545 | 3.705 | 3.705 | 7,981 |
| 2023-03-23 | 3.870 | 3.870 | 3.635 | 3.735 | 3.735 | 4,590 |
| 2023-03-22 | 3.575 | 3.875 | 3.575 | 3.875 | 3.875 | 6,985 |
| 2023-03-21 | 3.800 | 3.895 | 3.430 | 3.760 | 3.760 | 3,225 |
| 2023-03-20 | 3.505 | 3.935 | 3.505 | 3.715 | 3.715 | 32,037 |
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.