Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 4.390 | 4.690 | 4.000 | 4.110 | 4.110 | 14,846 |
| 2022-09-28 | 4.300 | 4.900 | 4.205 | 4.270 | 4.270 | 67,374 |
| 2022-09-27 | 4.360 | 4.360 | 3.900 | 4.305 | 4.305 | 12,743 |
| 2022-09-26 | 4.315 | 4.325 | 4.105 | 4.105 | 4.105 | 2,644 |
| 2022-09-23 | 4.180 | 4.465 | 4.015 | 4.315 | 4.315 | 1,237 |
| 2022-09-22 | 4.000 | 4.285 | 4.000 | 4.010 | 4.010 | 5,350 |
| 2022-09-21 | 4.165 | 4.385 | 4.000 | 4.190 | 4.190 | 3,104 |
| 2022-09-20 | 4.820 | 4.820 | 4.010 | 4.420 | 4.420 | 76,771 |
| 2022-09-19 | 3.940 | 4.860 | 3.900 | 3.915 | 3.915 | 65,666 |
| 2022-09-16 | 4.015 | 4.245 | 3.745 | 3.940 | 3.940 | 11,015 |
| 2022-09-15 | 4.225 | 4.245 | 3.850 | 4.010 | 4.010 | 890 |
| 2022-09-14 | 4.240 | 4.240 | 3.820 | 4.225 | 4.225 | 4,480 |
| 2022-09-13 | 4.295 | 4.295 | 4.020 | 4.245 | 4.245 | 1,780 |
| 2022-09-12 | 4.130 | 4.135 | 4.000 | 4.000 | 4.000 | 8,856 |
| 2022-09-09 | 4.490 | 4.490 | 4.035 | 4.135 | 4.135 | 2,511 |
| 2022-09-08 | 4.220 | 4.220 | 3.630 | 4.100 | 4.100 | 10,155 |
| 2022-09-07 | 4.270 | 4.270 | 3.695 | 4.225 | 4.225 | 17,957 |
| 2022-09-06 | 4.540 | 4.545 | 4.000 | 4.150 | 4.150 | 27,008 |
| 2022-09-05 | 4.160 | 4.895 | 4.160 | 4.305 | 4.305 | 8,781 |
| 2022-09-02 | 5.080 | 5.080 | 4.160 | 4.160 | 4.160 | 19,239 |
| 2022-09-01 | 4.355 | 4.945 | 4.280 | 4.740 | 4.740 | 15,812 |
| 2022-08-31 | 4.375 | 4.375 | 4.215 | 4.295 | 4.295 | 3,110 |
| 2022-08-30 | 4.285 | 4.415 | 4.255 | 4.375 | 4.375 | 1,425 |
| 2022-08-29 | 4.460 | 4.460 | 4.100 | 4.285 | 4.285 | 27,300 |
| 2022-08-26 | 4.640 | 4.640 | 4.300 | 4.400 | 4.400 | 17,319 |
| 2022-08-25 | 4.765 | 4.765 | 4.505 | 4.600 | 4.600 | 12,675 |
| 2022-08-24 | 4.645 | 5.370 | 4.595 | 4.595 | 4.595 | 5,929 |
| 2022-08-23 | 4.605 | 4.605 | 4.605 | 4.605 | 4.605 | 3,920 |
| 2022-08-22 | 4.540 | 4.605 | 4.455 | 4.605 | 4.605 | 7,683 |
| 2022-08-19 | 4.755 | 5.080 | 4.400 | 4.535 | 4.535 | 41,395 |
| 2022-08-18 | 4.865 | 4.865 | 4.690 | 4.755 | 4.755 | 429 |
| 2022-08-17 | 4.710 | 4.865 | 4.530 | 4.705 | 4.705 | 13,781 |
| 2022-08-16 | 4.695 | 4.860 | 4.600 | 4.600 | 4.600 | 13,159 |
| 2022-08-15 | 4.920 | 4.920 | 4.445 | 4.865 | 4.865 | 5,674 |
| 2022-08-12 | 4.860 | 4.910 | 4.860 | 4.910 | 4.910 | 1,331 |
| 2022-08-11 | 4.870 | 4.985 | 4.700 | 4.910 | 4.910 | 24,564 |
| 2022-08-10 | 4.805 | 4.900 | 4.775 | 4.890 | 4.890 | 5,411 |
| 2022-08-09 | 5.120 | 5.900 | 4.515 | 4.805 | 4.805 | 30,608 |
| 2022-08-08 | 5.070 | 5.120 | 4.930 | 5.120 | 5.120 | 6,302 |
| 2022-08-05 | 5.400 | 5.980 | 4.885 | 5.070 | 5.070 | 39,253 |
| 2022-08-04 | 5.050 | 5.400 | 5.050 | 5.400 | 5.400 | 10,102 |
| 2022-08-03 | 4.855 | 5.020 | 4.855 | 4.905 | 4.905 | 6,924 |
| 2022-08-02 | 4.790 | 4.850 | 4.680 | 4.850 | 4.850 | 4,670 |
| 2022-08-01 | 4.740 | 4.795 | 4.570 | 4.790 | 4.790 | 12,564 |
| 2022-07-29 | 4.960 | 5.020 | 4.755 | 4.895 | 4.895 | 13,457 |
| 2022-07-28 | 4.845 | 4.895 | 4.840 | 4.895 | 4.895 | 5,479 |
| 2022-07-27 | 4.775 | 4.795 | 4.625 | 4.670 | 4.670 | 6,582 |
| 2022-07-26 | 4.725 | 4.745 | 4.565 | 4.745 | 4.745 | 13,012 |
| 2022-07-25 | 4.900 | 4.920 | 4.740 | 4.740 | 4.740 | 792 |
| 2022-07-22 | 4.985 | 4.985 | 4.740 | 4.740 | 4.740 | 5,158 |
| 2022-07-21 | 4.765 | 4.905 | 4.665 | 4.905 | 4.905 | 22,477 |
| 2022-07-20 | 4.745 | 5.220 | 4.745 | 4.745 | 4.745 | 18,642 |
| 2022-07-19 | 5.320 | 5.320 | 4.750 | 4.750 | 4.750 | 6,607 |
| 2022-07-18 | 5.380 | 5.380 | 4.720 | 4.755 | 4.755 | 16,076 |
| 2022-07-15 | 5.400 | 5.400 | 4.710 | 4.715 | 4.715 | 5,929 |
| 2022-07-14 | 5.500 | 5.500 | 4.100 | 5.010 | 5.010 | 32,177 |
| 2022-07-13 | 5.190 | 5.200 | 4.700 | 5.200 | 5.200 | 2,311 |
| 2022-07-12 | 5.200 | 5.200 | 4.715 | 5.190 | 5.190 | 871 |
| 2022-07-11 | 5.310 | 5.390 | 5.100 | 5.200 | 5.200 | 5,475 |
| 2022-07-08 | 5.490 | 5.490 | 5.210 | 5.310 | 5.310 | 3,842 |
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.