Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.500 | 6.500 | 6.280 | 6.500 | 6.500 | 55,894 |
| 2025-05-13 | 6.500 | 6.500 | 6.120 | 6.400 | 6.400 | 60,229 |
| 2025-05-12 | 6.120 | 6.460 | 6.060 | 6.300 | 6.300 | 74,753 |
| 2025-05-09 | 5.940 | 6.300 | 5.900 | 6.160 | 6.160 | 65,573 |
| 2025-05-08 | 5.700 | 6.060 | 5.500 | 6.020 | 6.020 | 75,787 |
| 2025-05-07 | 5.600 | 5.700 | 5.360 | 5.580 | 5.580 | 94,564 |
| 2025-05-06 | 5.280 | 5.500 | 5.280 | 5.500 | 5.500 | 29,436 |
| 2025-05-05 | 5.580 | 5.580 | 5.260 | 5.300 | 5.300 | 25,287 |
| 2025-05-02 | 5.480 | 5.580 | 5.360 | 5.500 | 5.500 | 30,547 |
| 2025-04-30 | 5.520 | 5.520 | 5.380 | 5.400 | 5.400 | 3,254 |
| 2025-04-29 | 5.640 | 5.660 | 5.420 | 5.520 | 5.520 | 33,397 |
| 2025-04-28 | 5.760 | 5.780 | 5.500 | 5.640 | 5.640 | 92,141 |
| 2025-04-25 | 5.860 | 5.900 | 5.620 | 5.780 | 5.780 | 11,417 |
| 2025-04-24 | 5.480 | 5.800 | 5.440 | 5.800 | 5.800 | 40,610 |
| 2025-04-23 | 5.600 | 5.620 | 5.340 | 5.580 | 5.580 | 42,287 |
| 2025-04-22 | 5.420 | 5.500 | 5.060 | 5.500 | 5.500 | 27,669 |
| 2025-04-17 | 5.600 | 5.600 | 5.280 | 5.340 | 5.340 | 8,792 |
| 2025-04-16 | 5.580 | 5.600 | 5.300 | 5.600 | 5.600 | 9,507 |
| 2025-04-15 | 5.760 | 5.760 | 4.900 | 5.580 | 5.580 | 146,459 |
| 2025-04-14 | 5.500 | 5.900 | 5.500 | 5.720 | 5.720 | 56,267 |
| 2025-04-11 | 5.580 | 5.720 | 5.500 | 5.720 | 5.720 | 52,001 |
| 2025-04-10 | 5.300 | 5.600 | 5.160 | 5.580 | 5.580 | 56,594 |
| 2025-04-09 | 5.200 | 5.460 | 4.900 | 5.100 | 5.100 | 56,131 |
| 2025-04-08 | 4.990 | 5.280 | 4.720 | 5.160 | 5.160 | 50,511 |
| 2025-04-07 | 4.980 | 5.100 | 4.380 | 5.020 | 5.020 | 40,416 |
| 2025-04-04 | 5.060 | 5.100 | 4.900 | 4.960 | 4.960 | 34,408 |
| 2025-04-03 | 5.420 | 5.420 | 5.040 | 5.040 | 5.040 | 85,278 |
| 2025-04-02 | 5.440 | 5.520 | 5.220 | 5.500 | 5.500 | 45,569 |
| 2025-04-01 | 5.320 | 5.560 | 5.320 | 5.560 | 5.560 | 18,059 |
| 2025-03-31 | 5.620 | 5.680 | 5.340 | 5.340 | 5.340 | 32,245 |
| 2025-03-28 | 5.920 | 6.040 | 5.600 | 5.620 | 5.620 | 51,806 |
| 2025-03-27 | 6.060 | 6.060 | 5.740 | 6.040 | 6.040 | 29,671 |
| 2025-03-26 | 5.960 | 6.040 | 5.900 | 6.020 | 6.020 | 19,146 |
| 2025-03-25 | 5.720 | 6.100 | 5.720 | 6.100 | 6.100 | 36,753 |
| 2025-03-24 | 5.480 | 6.080 | 5.300 | 5.980 | 5.980 | 63,362 |
| 2025-03-21 | 5.400 | 5.580 | 5.400 | 5.460 | 5.460 | 33,315 |
| 2025-03-20 | 5.320 | 5.460 | 5.280 | 5.400 | 5.400 | 13,564 |
| 2025-03-19 | 5.340 | 5.480 | 5.200 | 5.480 | 5.480 | 20,513 |
| 2025-03-18 | 5.360 | 5.420 | 5.260 | 5.280 | 5.280 | 19,909 |
| 2025-03-17 | 5.400 | 5.480 | 5.140 | 5.300 | 5.300 | 28,565 |
| 2025-03-14 | 5.260 | 5.400 | 5.160 | 5.400 | 5.400 | 16,057 |
| 2025-03-13 | 5.120 | 5.280 | 5.060 | 5.160 | 5.160 | 14,066 |
| 2025-03-12 | 5.060 | 5.320 | 5.040 | 5.220 | 5.220 | 32,453 |
| 2025-03-11 | 5.440 | 5.460 | 4.940 | 5.040 | 5.040 | 83,192 |
| 2025-03-10 | 5.800 | 5.800 | 5.340 | 5.400 | 5.400 | 24,151 |
| 2025-03-07 | 5.220 | 6.280 | 5.140 | 5.800 | 5.800 | 128,878 |
| 2025-03-06 | 5.480 | 5.500 | 5.200 | 5.300 | 5.300 | 24,648 |
| 2025-03-05 | 5.220 | 5.520 | 5.100 | 5.480 | 5.480 | 83,648 |
| 2025-03-04 | 5.580 | 5.580 | 5.040 | 5.440 | 5.440 | 169,177 |
| 2025-03-03 | 5.660 | 5.860 | 5.660 | 5.680 | 5.680 | 61,296 |
| 2025-02-28 | 5.480 | 5.660 | 5.200 | 5.600 | 5.600 | 77,310 |
| 2025-02-27 | 5.860 | 5.960 | 5.580 | 5.760 | 5.760 | 43,181 |
| 2025-02-26 | 5.600 | 5.920 | 5.500 | 5.860 | 5.860 | 39,913 |
| 2025-02-25 | 5.980 | 5.980 | 5.500 | 5.700 | 5.700 | 140,405 |
| 2025-02-24 | 6.700 | 6.700 | 5.800 | 6.120 | 6.120 | 150,952 |
| 2025-02-21 | 7.360 | 8.900 | 6.100 | 6.420 | 6.420 | 513,574 |
| 2025-02-20 | 7.020 | 7.180 | 6.520 | 7.040 | 7.040 | 88,856 |
| 2025-02-19 | 6.540 | 7.080 | 6.440 | 6.980 | 6.980 | 95,426 |
| 2025-02-18 | 6.540 | 6.700 | 6.420 | 6.480 | 6.480 | 25,204 |
| 2025-02-17 | 6.720 | 7.000 | 6.440 | 6.600 | 6.600 | 81,311 |
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.