Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 5,300 |
| 2022-07-06 | 4.400 | 4.900 | 4.395 | 4.900 | 4.900 | 18,619 |
| 2022-07-05 | 4.700 | 4.830 | 3.600 | 4.595 | 4.595 | 13,610 |
| 2022-07-04 | 4.245 | 5.490 | 4.245 | 4.700 | 4.700 | 16,239 |
| 2022-07-01 | 4.135 | 4.245 | 4.085 | 4.245 | 4.245 | 16,017 |
| 2022-06-30 | 4.380 | 4.540 | 4.100 | 4.105 | 4.105 | 13,313 |
| 2022-06-29 | 4.470 | 4.470 | 4.245 | 4.405 | 4.405 | 11,975 |
| 2022-06-28 | 4.475 | 4.475 | 4.305 | 4.470 | 4.470 | 7,352 |
| 2022-06-27 | 4.510 | 4.675 | 4.380 | 4.420 | 4.420 | 24,595 |
| 2022-06-23 | 4.345 | 4.505 | 4.300 | 4.505 | 4.505 | 16,415 |
| 2022-06-22 | 4.520 | 4.520 | 4.150 | 4.345 | 4.345 | 17,936 |
| 2022-06-21 | 4.555 | 5.490 | 4.200 | 4.390 | 4.390 | 22,100 |
| 2022-06-20 | 5.000 | 5.000 | 4.260 | 4.555 | 4.555 | 14,151 |
| 2022-06-17 | 4.700 | 4.700 | 3.845 | 4.535 | 4.535 | 128,311 |
| 2022-06-16 | 5.340 | 5.340 | 5.000 | 5.300 | 5.300 | 25,069 |
| 2022-06-15 | 5.840 | 7.000 | 5.470 | 5.500 | 5.500 | 84,134 |
| 2022-06-14 | 6.290 | 6.290 | 5.840 | 5.840 | 5.840 | 4,374 |
| 2022-06-13 | 6.920 | 6.920 | 5.980 | 6.320 | 6.320 | 32,829 |
| 2022-06-10 | 7.010 | 7.010 | 6.920 | 6.920 | 6.920 | 2,767 |
| 2022-06-09 | 6.820 | 7.260 | 6.820 | 6.990 | 6.990 | 2,970 |
| 2022-06-08 | 7.140 | 7.140 | 6.660 | 6.930 | 6.930 | 7,590 |
| 2022-06-07 | 7.500 | 7.500 | 6.900 | 7.140 | 7.140 | 10,890 |
| 2022-06-03 | 7.740 | 7.740 | 7.130 | 7.570 | 7.570 | 8,376 |
| 2022-06-02 | 6.940 | 8.460 | 6.940 | 7.530 | 7.530 | 13,862 |
| 2022-06-01 | 6.930 | 7.800 | 6.300 | 6.680 | 6.680 | 39,729 |
| 2022-05-31 | 6.930 | 6.940 | 6.700 | 6.930 | 6.930 | 6,763 |
| 2022-05-30 | 6.450 | 6.930 | 6.450 | 6.930 | 6.930 | 13,972 |
| 2022-05-27 | 6.160 | 6.470 | 6.160 | 6.450 | 6.450 | 15,377 |
| 2022-05-25 | 6.040 | 6.170 | 6.040 | 6.160 | 6.160 | 492 |
| 2022-05-24 | 6.180 | 6.180 | 6.030 | 6.040 | 6.040 | 4,418 |
| 2022-05-23 | 6.200 | 6.200 | 6.000 | 6.170 | 6.170 | 16,065 |
| 2022-05-20 | 6.210 | 6.210 | 6.040 | 6.200 | 6.200 | 24,815 |
| 2022-05-19 | 6.220 | 6.350 | 6.220 | 6.220 | 6.220 | 3,311 |
| 2022-05-18 | 6.260 | 6.470 | 6.260 | 6.360 | 6.360 | 13,910 |
| 2022-05-17 | 6.210 | 6.340 | 6.210 | 6.260 | 6.260 | 9,921 |
| 2022-05-16 | 6.190 | 6.340 | 6.110 | 6.200 | 6.200 | 25,088 |
| 2022-05-13 | 5.550 | 6.360 | 5.550 | 6.190 | 6.190 | 20,318 |
| 2022-05-12 | 6.500 | 6.500 | 5.500 | 6.440 | 6.440 | 36,643 |
| 2022-05-11 | 6.510 | 6.720 | 6.500 | 6.590 | 6.590 | 16,739 |
| 2022-05-10 | 6.770 | 6.770 | 6.500 | 6.670 | 6.670 | 16,909 |
| 2022-05-09 | 7.070 | 7.070 | 6.590 | 6.740 | 6.740 | 21,486 |
| 2022-05-06 | 7.390 | 7.390 | 6.470 | 7.070 | 7.070 | 31,052 |
| 2022-05-05 | 7.290 | 7.720 | 7.140 | 7.390 | 7.390 | 45,198 |
| 2022-05-04 | 7.530 | 7.630 | 7.300 | 7.300 | 7.300 | 12,211 |
| 2022-05-03 | 7.940 | 7.940 | 7.370 | 7.530 | 7.530 | 13,230 |
| 2022-05-02 | 8.060 | 8.060 | 7.200 | 7.300 | 7.300 | 29,555 |
| 2022-04-29 | 8.570 | 8.570 | 7.570 | 8.060 | 8.060 | 17,735 |
| 2022-04-28 | 8.950 | 8.950 | 8.240 | 8.240 | 8.240 | 26,574 |
| 2022-04-27 | 9.540 | 9.690 | 8.660 | 8.950 | 8.950 | 24,739 |
| 2022-04-26 | 9.580 | 9.840 | 9.500 | 9.530 | 9.530 | 15,896 |
| 2022-04-25 | 9.830 | 10.080 | 9.450 | 9.590 | 9.590 | 11,986 |
| 2022-04-22 | 9.820 | 10.100 | 9.810 | 9.830 | 9.830 | 10,472 |
| 2022-04-21 | 11.320 | 11.480 | 9.840 | 9.900 | 9.900 | 36,638 |
| 2022-04-20 | 11.420 | 11.960 | 11.300 | 11.300 | 11.300 | 24,975 |
| 2022-04-19 | 11.020 | 11.340 | 11.000 | 11.320 | 11.320 | 17,493 |
| 2022-04-14 | 11.320 | 11.760 | 11.000 | 11.000 | 11.000 | 38,878 |
| 2022-04-13 | 11.220 | 11.540 | 10.100 | 11.160 | 11.160 | 42,532 |
| 2022-04-12 | 11.180 | 11.480 | 10.980 | 11.200 | 11.200 | 22,219 |
| 2022-04-11 | 10.240 | 11.480 | 10.220 | 10.980 | 10.980 | 41,029 |
| 2022-04-08 | 10.220 | 10.700 | 10.100 | 10.220 | 10.220 | 27,376 |
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.