Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.710 | 3.780 | 3.520 | 3.700 | 3.700 | 8,684 |
| 2026-02-02 | 3.320 | 3.650 | 3.210 | 3.650 | 3.650 | 3,747 |
| 2026-01-30 | 3.670 | 3.670 | 3.320 | 3.330 | 3.330 | 1,988 |
| 2026-01-29 | 3.430 | 3.650 | 3.290 | 3.310 | 3.310 | 6,930 |
| 2026-01-28 | 3.500 | 3.860 | 3.330 | 3.380 | 3.380 | 4,110 |
| 2026-01-27 | 3.420 | 3.500 | 3.290 | 3.500 | 3.500 | 7,734 |
| 2026-01-26 | 3.590 | 3.590 | 3.270 | 3.500 | 3.500 | 13,457 |
| 2026-01-23 | 3.900 | 3.900 | 3.520 | 3.680 | 3.680 | 12,507 |
| 2026-01-22 | 3.200 | 3.810 | 3.200 | 3.780 | 3.780 | 15,383 |
| 2026-01-21 | 3.400 | 3.400 | 3.120 | 3.360 | 3.360 | 90,168 |
| 2026-01-20 | 3.510 | 3.790 | 3.330 | 3.450 | 3.450 | 18,306 |
| 2026-01-19 | 3.590 | 3.690 | 3.450 | 3.690 | 3.690 | 35,837 |
| 2026-01-16 | 3.720 | 3.820 | 3.720 | 3.760 | 3.760 | 11,205 |
| 2026-01-15 | 3.450 | 3.900 | 3.450 | 3.820 | 3.820 | 18,858 |
| 2026-01-14 | 3.880 | 3.900 | 3.660 | 3.800 | 3.800 | 24,114 |
| 2026-01-13 | 3.760 | 3.870 | 3.620 | 3.770 | 3.770 | 53,743 |
| 2026-01-12 | 3.940 | 4.060 | 3.650 | 3.890 | 3.890 | 8,928 |
| 2026-01-09 | 3.710 | 4.190 | 3.710 | 3.940 | 3.940 | 24,947 |
| 2026-01-08 | 4.210 | 4.210 | 3.630 | 4.130 | 4.130 | 6,189 |
| 2026-01-07 | 4.100 | 4.230 | 4.100 | 4.110 | 4.110 | 1,028 |
| 2026-01-05 | 4.170 | 4.270 | 3.910 | 4.090 | 4.090 | 4,430 |
| 2026-01-02 | 4.220 | 4.280 | 3.910 | 4.170 | 4.170 | 19,192 |
| 2025-12-30 | 4.000 | 4.230 | 3.870 | 4.220 | 4.220 | 15,844 |
| 2025-12-29 | 4.190 | 4.390 | 3.600 | 3.990 | 3.990 | 43,767 |
| 2025-12-23 | 4.440 | 4.440 | 4.200 | 4.200 | 4.200 | 18,505 |
| 2025-12-22 | 4.490 | 4.490 | 4.210 | 4.450 | 4.450 | 1,971 |
| 2025-12-19 | 4.240 | 4.430 | 4.130 | 4.250 | 4.250 | 14,584 |
| 2025-12-18 | 4.480 | 4.720 | 4.100 | 4.240 | 4.240 | 21,491 |
| 2025-12-17 | 4.440 | 4.530 | 4.290 | 4.360 | 4.360 | 9,532 |
| 2025-12-16 | 4.820 | 4.820 | 4.440 | 4.570 | 4.570 | 13,833 |
| 2025-12-15 | 4.730 | 4.830 | 4.520 | 4.830 | 4.830 | 1,947 |
| 2025-12-12 | 4.710 | 4.970 | 4.420 | 4.890 | 4.890 | 6,833 |
| 2025-12-11 | 4.750 | 4.850 | 4.710 | 4.750 | 4.750 | 1,431 |
| 2025-12-10 | 4.930 | 4.930 | 4.700 | 4.900 | 4.900 | 13,189 |
| 2025-12-09 | 4.970 | 4.970 | 4.730 | 4.940 | 4.940 | 7,118 |
| 2025-12-08 | 4.980 | 4.980 | 4.730 | 4.970 | 4.970 | 1,967 |
| 2025-12-05 | 5.400 | 5.400 | 4.970 | 4.970 | 4.970 | 3,816 |
| 2025-12-04 | 4.730 | 5.460 | 4.730 | 5.260 | 5.260 | 7,651 |
| 2025-12-03 | 5.060 | 5.060 | 4.920 | 4.920 | 4.920 | 514 |
| 2025-12-02 | 4.690 | 5.200 | 4.690 | 5.140 | 5.140 | 16,729 |
| 2025-12-01 | 4.660 | 5.340 | 4.210 | 5.040 | 5.040 | 56,444 |
| 2025-11-28 | 4.700 | 4.700 | 4.600 | 4.660 | 4.660 | 3,434 |
| 2025-11-27 | 4.700 | 4.700 | 4.380 | 4.640 | 4.640 | 21,296 |
| 2025-11-26 | 4.990 | 5.020 | 4.600 | 4.890 | 4.890 | 2,346 |
| 2025-11-25 | 4.460 | 4.990 | 4.460 | 4.790 | 4.790 | 13,930 |
| 2025-11-24 | 4.330 | 4.640 | 4.310 | 4.640 | 4.640 | 14,280 |
| 2025-11-21 | 4.960 | 4.960 | 4.450 | 4.530 | 4.530 | 22,585 |
| 2025-11-20 | 5.200 | 5.220 | 4.800 | 4.930 | 4.930 | 12,068 |
| 2025-11-19 | 5.140 | 5.160 | 4.930 | 5.060 | 5.060 | 4,792 |
| 2025-11-18 | 5.220 | 5.320 | 4.880 | 5.180 | 5.180 | 25,239 |
| 2025-11-17 | 5.660 | 5.660 | 5.000 | 5.020 | 5.020 | 39,106 |
| 2025-11-14 | 5.700 | 5.920 | 5.080 | 5.700 | 5.700 | 113,623 |
| 2025-11-13 | 5.640 | 5.920 | 5.360 | 5.680 | 5.680 | 27,507 |
| 2025-11-12 | 5.700 | 5.800 | 5.520 | 5.660 | 5.660 | 10,044 |
| 2025-11-11 | 5.740 | 5.920 | 5.580 | 5.640 | 5.640 | 9,682 |
| 2025-11-10 | 5.620 | 5.900 | 5.560 | 5.620 | 5.620 | 12,735 |
| 2025-11-07 | 5.740 | 5.960 | 5.560 | 5.640 | 5.640 | 3,189 |
| 2025-11-06 | 5.380 | 6.000 | 5.300 | 5.960 | 5.960 | 36,611 |
| 2025-11-05 | 5.500 | 5.540 | 5.420 | 5.420 | 5.420 | 14,288 |
| 2025-11-04 | 5.700 | 5.860 | 5.500 | 5.680 | 5.680 | 14,015 |
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.