Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 3.505 | 3.935 | 3.505 | 3.715 | 3.715 | 32,037 |
| 2023-03-17 | 3.790 | 3.790 | 3.130 | 3.485 | 3.485 | 2,953 |
| 2023-03-16 | 3.770 | 3.770 | 3.100 | 3.400 | 3.400 | 19,307 |
| 2023-03-15 | 3.760 | 3.760 | 3.520 | 3.630 | 3.630 | 3,578 |
| 2023-03-14 | 3.510 | 3.800 | 3.510 | 3.760 | 3.760 | 26,174 |
| 2023-03-13 | 3.900 | 3.900 | 3.550 | 3.800 | 3.800 | 2,541 |
| 2023-03-10 | 3.700 | 3.935 | 3.660 | 3.905 | 3.905 | 1,441 |
| 2023-03-09 | 3.785 | 3.935 | 3.510 | 3.895 | 3.895 | 7,292 |
| 2023-03-08 | 3.635 | 3.805 | 3.550 | 3.785 | 3.785 | 24,046 |
| 2023-03-07 | 3.695 | 3.915 | 3.630 | 3.635 | 3.635 | 7,982 |
| 2023-03-06 | 3.835 | 3.885 | 3.590 | 3.700 | 3.700 | 26,119 |
| 2023-03-03 | 3.845 | 3.845 | 3.675 | 3.835 | 3.835 | 40,082 |
| 2023-03-02 | 3.855 | 3.855 | 3.630 | 3.660 | 3.660 | 2,934 |
| 2023-03-01 | 4.180 | 4.180 | 3.605 | 3.855 | 3.855 | 7,000 |
| 2023-02-28 | 3.865 | 3.880 | 3.670 | 3.870 | 3.870 | 2,020 |
| 2023-02-27 | 3.730 | 3.900 | 3.560 | 3.865 | 3.865 | 13,948 |
| 2023-02-24 | 3.950 | 3.950 | 3.545 | 3.730 | 3.730 | 56,059 |
| 2023-02-23 | 4.195 | 4.195 | 3.600 | 3.650 | 3.650 | 36,841 |
| 2023-02-22 | 3.730 | 3.965 | 3.670 | 3.850 | 3.850 | 6,712 |
| 2023-02-21 | 3.800 | 3.925 | 3.745 | 3.745 | 3.745 | 2,853 |
| 2023-02-20 | 3.800 | 3.915 | 3.720 | 3.800 | 3.800 | 7,913 |
| 2023-02-17 | 4.000 | 4.000 | 3.610 | 3.980 | 3.980 | 20,291 |
| 2023-02-16 | 4.020 | 4.235 | 3.495 | 3.780 | 3.780 | 33,538 |
| 2023-02-15 | 4.080 | 4.145 | 3.920 | 4.015 | 4.015 | 8,428 |
| 2023-02-14 | 4.095 | 4.360 | 4.025 | 4.190 | 4.190 | 18,244 |
| 2023-02-13 | 4.385 | 4.385 | 4.015 | 4.095 | 4.095 | 13,304 |
| 2023-02-10 | 4.290 | 4.290 | 4.040 | 4.040 | 4.040 | 40,712 |
| 2023-02-09 | 4.085 | 4.400 | 4.085 | 4.390 | 4.390 | 1,178 |
| 2023-02-08 | 4.495 | 4.495 | 4.265 | 4.490 | 4.490 | 2,778 |
| 2023-02-07 | 4.275 | 4.395 | 4.265 | 4.265 | 4.265 | 2,464 |
| 2023-02-06 | 4.155 | 4.300 | 4.035 | 4.265 | 4.265 | 6,604 |
| 2023-02-03 | 4.185 | 4.380 | 4.155 | 4.155 | 4.155 | 6,422 |
| 2023-02-02 | 4.105 | 4.720 | 4.105 | 4.185 | 4.185 | 28,702 |
| 2023-02-01 | 4.190 | 4.315 | 4.095 | 4.100 | 4.100 | 29,991 |
| 2023-01-31 | 4.230 | 4.325 | 4.155 | 4.190 | 4.190 | 26,331 |
| 2023-01-30 | 4.235 | 4.445 | 4.065 | 4.230 | 4.230 | 11,661 |
| 2023-01-27 | 4.190 | 4.380 | 4.090 | 4.235 | 4.235 | 26,264 |
| 2023-01-26 | 4.195 | 4.445 | 3.995 | 4.195 | 4.195 | 54,297 |
| 2023-01-25 | 4.280 | 4.390 | 4.055 | 4.200 | 4.200 | 11,677 |
| 2023-01-24 | 4.285 | 4.285 | 3.835 | 4.280 | 4.280 | 20,964 |
| 2023-01-23 | 4.075 | 4.300 | 3.800 | 4.290 | 4.290 | 43,202 |
| 2023-01-20 | 4.200 | 4.200 | 3.995 | 4.075 | 4.075 | 12,098 |
| 2023-01-19 | 4.010 | 4.090 | 4.010 | 4.075 | 4.075 | 550 |
| 2023-01-18 | 4.095 | 4.300 | 4.010 | 4.010 | 4.010 | 26,434 |
| 2023-01-17 | 4.195 | 4.195 | 4.015 | 4.095 | 4.095 | 9,891 |
| 2023-01-16 | 4.000 | 4.495 | 4.000 | 4.265 | 4.265 | 13,925 |
| 2023-01-13 | 4.730 | 4.800 | 3.950 | 4.255 | 4.255 | 113,443 |
| 2023-01-12 | 3.960 | 4.735 | 3.895 | 4.735 | 4.735 | 48,333 |
| 2023-01-11 | 3.945 | 4.310 | 3.940 | 4.000 | 4.000 | 19,402 |
| 2023-01-10 | 3.915 | 4.310 | 3.805 | 4.250 | 4.250 | 42,164 |
| 2023-01-09 | 3.955 | 3.955 | 3.715 | 3.920 | 3.920 | 3,267 |
| 2023-01-05 | 3.855 | 3.970 | 3.705 | 3.955 | 3.955 | 8,916 |
| 2023-01-04 | 3.995 | 4.000 | 3.800 | 3.855 | 3.855 | 16,066 |
| 2023-01-03 | 3.900 | 4.110 | 3.720 | 3.980 | 3.980 | 25,436 |
| 2023-01-02 | 3.755 | 3.890 | 3.755 | 3.890 | 3.890 | 1,832 |
| 2022-12-30 | 4.000 | 4.015 | 3.745 | 3.965 | 3.965 | 5,723 |
| 2022-12-29 | 3.855 | 4.000 | 3.700 | 3.925 | 3.925 | 9,167 |
| 2022-12-28 | 3.850 | 4.095 | 3.820 | 4.060 | 4.060 | 8,629 |
| 2022-12-27 | 4.195 | 4.200 | 3.855 | 4.085 | 4.085 | 25,723 |
| 2022-12-23 | 4.270 | 4.270 | 3.910 | 4.190 | 4.190 | 6,675 |
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.