Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.060 | 6.060 | 5.700 | 5.700 | 5.700 | 21,761 |
| 2025-10-31 | 5.640 | 6.040 | 5.640 | 6.040 | 6.040 | 12,325 |
| 2025-10-30 | 6.000 | 6.000 | 5.720 | 5.800 | 5.800 | 8,474 |
| 2025-10-29 | 5.420 | 6.080 | 5.420 | 6.000 | 6.000 | 22,395 |
| 2025-10-28 | 5.660 | 5.660 | 5.400 | 5.420 | 5.420 | 20,517 |
| 2025-10-27 | 5.620 | 5.880 | 5.400 | 5.680 | 5.680 | 29,122 |
| 2025-10-24 | 5.320 | 5.880 | 5.300 | 5.760 | 5.760 | 54,127 |
| 2025-10-23 | 5.660 | 5.660 | 5.000 | 5.220 | 5.220 | 17,813 |
| 2025-10-22 | 5.400 | 5.600 | 5.400 | 5.400 | 5.400 | 49,306 |
| 2025-10-21 | 5.600 | 5.620 | 5.400 | 5.400 | 5.400 | 9,370 |
| 2025-10-20 | 5.740 | 5.740 | 5.480 | 5.600 | 5.600 | 9,824 |
| 2025-10-17 | 5.640 | 5.740 | 5.400 | 5.740 | 5.740 | 39,035 |
| 2025-10-16 | 5.640 | 5.860 | 5.540 | 5.600 | 5.600 | 14,606 |
| 2025-10-15 | 6.080 | 6.260 | 5.760 | 5.780 | 5.780 | 21,838 |
| 2025-10-14 | 5.880 | 6.080 | 5.780 | 6.060 | 6.060 | 112,205 |
| 2025-10-13 | 5.400 | 5.680 | 5.400 | 5.660 | 5.660 | 14,765 |
| 2025-10-10 | 5.600 | 5.620 | 5.400 | 5.400 | 5.400 | 23,993 |
| 2025-10-09 | 5.420 | 5.600 | 5.400 | 5.400 | 5.400 | 9,686 |
| 2025-10-08 | 5.600 | 5.600 | 5.420 | 5.520 | 5.520 | 12,436 |
| 2025-10-07 | 5.600 | 5.760 | 5.500 | 5.600 | 5.600 | 14,732 |
| 2025-10-06 | 5.480 | 5.760 | 5.480 | 5.560 | 5.560 | 27,651 |
| 2025-10-03 | 5.520 | 5.660 | 5.400 | 5.560 | 5.560 | 58,377 |
| 2025-10-02 | 5.640 | 5.760 | 5.580 | 5.580 | 5.580 | 16,563 |
| 2025-10-01 | 5.560 | 5.780 | 5.560 | 5.560 | 5.560 | 5,480 |
| 2025-09-30 | 5.500 | 5.720 | 5.500 | 5.560 | 5.560 | 21,002 |
| 2025-09-29 | 5.420 | 5.720 | 5.420 | 5.500 | 5.500 | 13,823 |
| 2025-09-26 | 5.400 | 5.760 | 5.400 | 5.500 | 5.500 | 16,310 |
| 2025-09-25 | 5.680 | 5.680 | 5.400 | 5.400 | 5.400 | 15,448 |
| 2025-09-24 | 5.520 | 5.680 | 5.400 | 5.400 | 5.400 | 12,526 |
| 2025-09-23 | 5.260 | 5.520 | 5.260 | 5.520 | 5.520 | 13,835 |
| 2025-09-22 | 5.300 | 5.320 | 5.140 | 5.300 | 5.300 | 18,954 |
| 2025-09-19 | 5.300 | 5.480 | 5.300 | 5.340 | 5.340 | 5,791 |
| 2025-09-18 | 5.100 | 5.320 | 5.100 | 5.320 | 5.320 | 16,086 |
| 2025-09-17 | 5.220 | 5.400 | 5.160 | 5.280 | 5.280 | 3,687 |
| 2025-09-16 | 5.180 | 5.480 | 5.020 | 5.480 | 5.480 | 29,047 |
| 2025-09-15 | 5.400 | 5.580 | 5.160 | 5.180 | 5.180 | 30,282 |
| 2025-09-12 | 5.440 | 5.460 | 5.120 | 5.400 | 5.400 | 22,729 |
| 2025-09-11 | 5.480 | 5.560 | 5.200 | 5.240 | 5.240 | 19,983 |
| 2025-09-10 | 5.420 | 5.560 | 5.140 | 5.380 | 5.380 | 21,834 |
| 2025-09-09 | 5.560 | 5.700 | 5.100 | 5.380 | 5.380 | 7,710 |
| 2025-09-08 | 5.280 | 5.580 | 5.140 | 5.560 | 5.560 | 20,323 |
| 2025-09-05 | 5.420 | 5.420 | 5.100 | 5.280 | 5.280 | 43,796 |
| 2025-09-04 | 5.560 | 5.560 | 5.100 | 5.380 | 5.380 | 20,490 |
| 2025-09-03 | 5.220 | 5.760 | 5.060 | 5.580 | 5.580 | 10,612 |
| 2025-09-02 | 5.240 | 5.300 | 4.990 | 5.200 | 5.200 | 22,399 |
| 2025-09-01 | 5.380 | 5.380 | 5.200 | 5.280 | 5.280 | 3,926 |
| 2025-08-29 | 5.400 | 5.460 | 5.260 | 5.300 | 5.300 | 12,599 |
| 2025-08-28 | 5.280 | 5.420 | 5.280 | 5.400 | 5.400 | 11,485 |
| 2025-08-27 | 5.220 | 5.280 | 5.200 | 5.280 | 5.280 | 10,243 |
| 2025-08-26 | 5.280 | 5.520 | 5.040 | 5.140 | 5.140 | 64,125 |
| 2025-08-25 | 5.640 | 5.640 | 5.120 | 5.400 | 5.400 | 169,262 |
| 2025-08-22 | 5.600 | 5.680 | 5.040 | 5.420 | 5.420 | 187,471 |
| 2025-08-21 | 5.800 | 5.880 | 5.620 | 5.620 | 5.620 | 41,117 |
| 2025-08-20 | 5.740 | 6.040 | 5.720 | 5.800 | 5.800 | 19,213 |
| 2025-08-19 | 5.840 | 5.960 | 5.700 | 5.760 | 5.760 | 93,423 |
| 2025-08-18 | 6.320 | 6.320 | 5.860 | 5.960 | 5.960 | 38,045 |
| 2025-08-15 | 7.060 | 7.060 | 6.000 | 6.300 | 6.300 | 173,594 |
| 2025-08-14 | 7.680 | 7.780 | 7.220 | 7.220 | 7.220 | 53,056 |
| 2025-08-13 | 7.120 | 7.600 | 7.020 | 7.600 | 7.600 | 59,622 |
| 2025-08-12 | 7.200 | 7.200 | 7.000 | 7.120 | 7.120 | 11,808 |
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.