Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 6.680 | 7.200 | 6.680 | 7.100 | 7.100 | 55,989 |
| 2025-08-08 | 6.580 | 6.740 | 6.460 | 6.720 | 6.720 | 20,601 |
| 2025-08-07 | 6.220 | 6.640 | 6.180 | 6.620 | 6.620 | 44,063 |
| 2025-08-06 | 6.520 | 6.520 | 6.100 | 6.260 | 6.260 | 36,865 |
| 2025-08-05 | 6.620 | 6.820 | 6.500 | 6.620 | 6.620 | 46,392 |
| 2025-08-04 | 6.800 | 6.940 | 6.540 | 6.600 | 6.600 | 64,197 |
| 2025-08-01 | 7.100 | 7.200 | 6.500 | 6.960 | 6.960 | 50,971 |
| 2025-07-31 | 7.180 | 7.780 | 7.140 | 7.280 | 7.280 | 14,544 |
| 2025-07-30 | 7.660 | 7.800 | 7.100 | 7.200 | 7.200 | 80,437 |
| 2025-07-29 | 8.200 | 8.260 | 7.240 | 7.800 | 7.800 | 121,270 |
| 2025-07-28 | 6.900 | 8.260 | 6.880 | 8.200 | 8.200 | 131,959 |
| 2025-07-25 | 6.860 | 7.040 | 6.800 | 6.900 | 6.900 | 14,693 |
| 2025-07-24 | 7.120 | 7.340 | 6.840 | 6.840 | 6.840 | 49,481 |
| 2025-07-23 | 7.040 | 7.460 | 6.900 | 7.140 | 7.140 | 69,419 |
| 2025-07-22 | 6.980 | 7.200 | 6.800 | 7.040 | 7.040 | 50,625 |
| 2025-07-21 | 6.900 | 6.980 | 6.780 | 6.980 | 6.980 | 33,916 |
| 2025-07-18 | 6.780 | 6.880 | 6.640 | 6.880 | 6.880 | 28,347 |
| 2025-07-17 | 6.840 | 6.860 | 6.620 | 6.800 | 6.800 | 19,583 |
| 2025-07-16 | 6.440 | 6.660 | 6.360 | 6.660 | 6.660 | 23,931 |
| 2025-07-15 | 6.780 | 6.780 | 6.240 | 6.480 | 6.480 | 34,805 |
| 2025-07-14 | 6.420 | 6.800 | 6.420 | 6.740 | 6.740 | 89,938 |
| 2025-07-11 | 6.340 | 6.640 | 6.200 | 6.480 | 6.480 | 54,806 |
| 2025-07-10 | 6.300 | 6.380 | 6.300 | 6.300 | 6.300 | 16,517 |
| 2025-07-09 | 6.200 | 6.500 | 6.160 | 6.300 | 6.300 | 52,905 |
| 2025-07-08 | 6.380 | 6.400 | 6.240 | 6.380 | 6.380 | 15,980 |
| 2025-07-07 | 6.580 | 6.580 | 6.300 | 6.380 | 6.380 | 25,213 |
| 2025-07-04 | 6.500 | 6.520 | 6.220 | 6.500 | 6.500 | 51,312 |
| 2025-07-03 | 6.480 | 6.540 | 6.360 | 6.540 | 6.540 | 42,359 |
| 2025-07-02 | 6.460 | 6.500 | 6.280 | 6.500 | 6.500 | 97,139 |
| 2025-07-01 | 6.300 | 6.440 | 6.260 | 6.380 | 6.380 | 21,230 |
| 2025-06-30 | 6.420 | 6.420 | 6.200 | 6.280 | 6.280 | 11,584 |
| 2025-06-27 | 6.560 | 6.560 | 6.220 | 6.220 | 6.220 | 15,940 |
| 2025-06-26 | 6.660 | 6.660 | 6.240 | 6.300 | 6.300 | 24,902 |
| 2025-06-25 | 6.620 | 6.660 | 6.260 | 6.660 | 6.660 | 53,958 |
| 2025-06-24 | 6.380 | 6.880 | 6.300 | 6.640 | 6.640 | 81,418 |
| 2025-06-23 | 6.600 | 6.600 | 6.380 | 6.480 | 6.480 | 21,097 |
| 2025-06-19 | 6.980 | 6.980 | 6.480 | 6.600 | 6.600 | 60,979 |
| 2025-06-18 | 6.380 | 6.980 | 6.160 | 6.880 | 6.880 | 54,894 |
| 2025-06-17 | 6.240 | 6.380 | 6.200 | 6.280 | 6.280 | 33,941 |
| 2025-06-16 | 5.920 | 6.500 | 5.840 | 6.380 | 6.380 | 41,836 |
| 2025-06-13 | 5.880 | 6.120 | 5.880 | 6.060 | 6.060 | 43,458 |
| 2025-06-12 | 6.120 | 6.120 | 5.760 | 5.880 | 5.880 | 31,427 |
| 2025-06-11 | 6.000 | 6.120 | 5.980 | 6.000 | 6.000 | 16,888 |
| 2025-06-10 | 5.920 | 6.100 | 5.840 | 6.000 | 6.000 | 14,207 |
| 2025-06-09 | 5.880 | 6.180 | 5.740 | 5.900 | 5.900 | 20,936 |
| 2025-06-05 | 6.080 | 6.220 | 5.860 | 5.900 | 5.900 | 21,667 |
| 2025-06-04 | 6.280 | 6.280 | 5.960 | 5.980 | 5.980 | 39,646 |
| 2025-06-03 | 6.300 | 6.460 | 6.100 | 6.200 | 6.200 | 8,854 |
| 2025-06-02 | 6.180 | 6.380 | 6.080 | 6.140 | 6.140 | 27,322 |
| 2025-05-30 | 6.120 | 6.380 | 6.000 | 6.160 | 6.160 | 28,371 |
| 2025-05-28 | 6.320 | 6.380 | 6.100 | 6.180 | 6.180 | 23,087 |
| 2025-05-27 | 6.180 | 6.380 | 5.980 | 6.120 | 6.120 | 13,575 |
| 2025-05-26 | 6.040 | 6.220 | 6.040 | 6.220 | 6.220 | 13,893 |
| 2025-05-23 | 6.060 | 6.060 | 5.900 | 6.020 | 6.020 | 10,897 |
| 2025-05-22 | 6.100 | 6.140 | 5.900 | 5.980 | 5.980 | 19,875 |
| 2025-05-21 | 6.080 | 6.080 | 5.480 | 5.900 | 5.900 | 50,871 |
| 2025-05-20 | 5.880 | 6.200 | 5.860 | 5.860 | 5.860 | 13,122 |
| 2025-05-19 | 6.000 | 6.020 | 5.820 | 5.820 | 5.820 | 7,739 |
| 2025-05-16 | 6.000 | 6.140 | 5.540 | 6.080 | 6.080 | 177,563 |
| 2025-05-15 | 6.500 | 6.660 | 6.320 | 6.660 | 6.660 | 137,659 |
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.