Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.600 | 6.800 | 6.520 | 6.780 | 6.780 | 50,319 |
| 2025-02-13 | 6.780 | 6.780 | 6.400 | 6.500 | 6.500 | 41,101 |
| 2025-02-12 | 6.760 | 6.760 | 6.360 | 6.400 | 6.400 | 34,736 |
| 2025-02-11 | 6.400 | 6.800 | 6.180 | 6.700 | 6.700 | 49,922 |
| 2025-02-10 | 6.320 | 6.700 | 6.200 | 6.400 | 6.400 | 86,537 |
| 2025-02-07 | 6.180 | 6.500 | 6.060 | 6.320 | 6.320 | 48,332 |
| 2025-02-06 | 6.360 | 6.680 | 5.960 | 6.180 | 6.180 | 170,314 |
| 2025-02-05 | 7.220 | 7.400 | 6.260 | 6.340 | 6.340 | 163,929 |
| 2025-02-04 | 6.840 | 7.240 | 6.700 | 7.220 | 7.220 | 29,941 |
| 2025-02-03 | 6.880 | 6.880 | 6.280 | 6.840 | 6.840 | 107,782 |
| 2025-01-31 | 7.480 | 7.480 | 7.000 | 7.200 | 7.200 | 39,006 |
| 2025-01-30 | 7.320 | 7.500 | 7.120 | 7.480 | 7.480 | 52,150 |
| 2025-01-29 | 7.880 | 8.000 | 6.920 | 7.240 | 7.240 | 144,848 |
| 2025-01-28 | 7.980 | 8.000 | 7.760 | 8.000 | 8.000 | 73,481 |
| 2025-01-27 | 8.760 | 8.760 | 7.760 | 8.000 | 8.000 | 118,902 |
| 2025-01-24 | 8.500 | 9.120 | 8.420 | 8.920 | 8.920 | 169,516 |
| 2025-01-23 | 8.020 | 8.500 | 8.020 | 8.440 | 8.440 | 65,110 |
| 2025-01-22 | 7.700 | 8.080 | 7.620 | 8.040 | 8.040 | 45,339 |
| 2025-01-21 | 8.140 | 8.220 | 7.380 | 7.860 | 7.860 | 99,211 |
| 2025-01-20 | 7.540 | 8.400 | 7.540 | 8.120 | 8.120 | 182,922 |
| 2025-01-17 | 6.600 | 7.540 | 6.420 | 7.500 | 7.500 | 159,834 |
| 2025-01-16 | 6.660 | 7.360 | 6.420 | 6.600 | 6.600 | 237,456 |
| 2025-01-15 | 5.100 | 7.080 | 5.080 | 6.660 | 6.660 | 242,185 |
| 2025-01-14 | 5.080 | 5.380 | 5.040 | 5.120 | 5.120 | 47,655 |
| 2025-01-13 | 5.200 | 5.360 | 4.800 | 4.930 | 4.930 | 31,526 |
| 2025-01-10 | 5.300 | 5.360 | 5.100 | 5.100 | 5.100 | 14,140 |
| 2025-01-09 | 5.300 | 5.400 | 5.220 | 5.260 | 5.260 | 20,116 |
| 2025-01-08 | 5.420 | 5.500 | 5.320 | 5.340 | 5.340 | 19,664 |
| 2025-01-07 | 5.640 | 5.800 | 5.300 | 5.540 | 5.540 | 46,072 |
| 2025-01-03 | 5.960 | 6.020 | 5.540 | 5.640 | 5.640 | 49,922 |
| 2025-01-02 | 5.620 | 6.200 | 5.620 | 5.920 | 5.920 | 74,469 |
| 2024-12-30 | 6.100 | 6.100 | 5.580 | 5.640 | 5.640 | 99,295 |
| 2024-12-27 | 5.500 | 6.480 | 5.420 | 6.100 | 6.100 | 83,578 |
| 2024-12-23 | 5.560 | 5.760 | 5.500 | 5.680 | 5.680 | 18,373 |
| 2024-12-20 | 5.800 | 5.800 | 5.440 | 5.560 | 5.560 | 70,931 |
| 2024-12-19 | 5.780 | 6.080 | 5.700 | 5.700 | 5.700 | 40,859 |
| 2024-12-18 | 6.060 | 6.060 | 5.520 | 5.800 | 5.800 | 171,290 |
| 2024-12-17 | 6.300 | 6.760 | 5.800 | 6.080 | 6.080 | 158,538 |
| 2024-12-16 | 6.280 | 6.380 | 6.140 | 6.320 | 6.320 | 44,995 |
| 2024-12-13 | 6.320 | 6.500 | 6.120 | 6.140 | 6.140 | 40,589 |
| 2024-12-12 | 6.040 | 6.360 | 6.040 | 6.340 | 6.340 | 21,390 |
| 2024-12-11 | 6.400 | 6.400 | 5.860 | 5.940 | 5.940 | 52,447 |
| 2024-12-10 | 5.880 | 6.420 | 5.700 | 6.400 | 6.400 | 59,021 |
| 2024-12-09 | 6.540 | 6.540 | 5.680 | 5.760 | 5.760 | 112,292 |
| 2024-12-06 | 6.700 | 6.700 | 6.340 | 6.540 | 6.540 | 34,759 |
| 2024-12-05 | 6.400 | 6.900 | 6.400 | 6.800 | 6.800 | 155,380 |
| 2024-12-04 | 6.000 | 6.280 | 5.840 | 6.100 | 6.100 | 61,257 |
| 2024-12-03 | 6.100 | 6.180 | 5.840 | 6.000 | 6.000 | 21,930 |
| 2024-12-02 | 6.160 | 6.280 | 5.940 | 6.100 | 6.100 | 25,681 |
| 2024-11-29 | 5.620 | 6.460 | 5.520 | 6.020 | 6.020 | 85,829 |
| 2024-11-28 | 5.720 | 5.980 | 5.580 | 5.760 | 5.760 | 19,916 |
| 2024-11-27 | 5.660 | 5.780 | 5.460 | 5.780 | 5.780 | 19,869 |
| 2024-11-26 | 5.220 | 5.560 | 5.100 | 5.500 | 5.500 | 19,990 |
| 2024-11-25 | 5.540 | 5.540 | 5.020 | 5.200 | 5.200 | 70,173 |
| 2024-11-22 | 5.800 | 6.300 | 5.000 | 5.280 | 5.280 | 127,883 |
| 2024-11-21 | 6.120 | 6.400 | 5.360 | 5.900 | 5.900 | 164,364 |
| 2024-11-20 | 5.440 | 6.160 | 5.100 | 6.120 | 6.120 | 78,203 |
| 2024-11-19 | 5.600 | 5.600 | 5.100 | 5.200 | 5.200 | 32,905 |
| 2024-11-18 | 5.320 | 5.860 | 5.320 | 5.600 | 5.600 | 35,701 |
| 2024-11-15 | 6.080 | 6.140 | 5.200 | 5.660 | 5.660 | 36,381 |
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.