Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.880 | 6.420 | 5.440 | 5.960 | 5.960 | 51,140 |
| 2024-11-13 | 6.000 | 6.260 | 5.740 | 6.060 | 6.060 | 80,372 |
| 2024-11-12 | 5.860 | 6.380 | 5.860 | 6.100 | 6.100 | 238,509 |
| 2024-11-11 | 4.810 | 5.800 | 4.550 | 5.680 | 5.680 | 50,784 |
| 2024-11-08 | 4.960 | 4.970 | 4.540 | 4.800 | 4.800 | 11,537 |
| 2024-11-07 | 4.990 | 5.600 | 4.980 | 5.020 | 5.020 | 135,046 |
| 2024-11-06 | 5.040 | 5.200 | 4.780 | 5.020 | 5.020 | 91,296 |
| 2024-11-05 | 5.020 | 5.100 | 4.830 | 4.970 | 4.970 | 51,047 |
| 2024-11-04 | 5.460 | 5.460 | 4.840 | 5.020 | 5.020 | 33,063 |
| 2024-11-01 | 5.240 | 5.240 | 5.220 | 5.220 | 5.220 | 244 |
| 2024-10-31 | 5.160 | 5.160 | 4.970 | 5.100 | 5.100 | 31,979 |
| 2024-10-30 | 5.000 | 5.480 | 4.890 | 5.160 | 5.160 | 50,313 |
| 2024-10-29 | 5.000 | 5.380 | 4.810 | 4.910 | 4.910 | 16,768 |
| 2024-10-28 | 4.990 | 5.000 | 4.740 | 5.000 | 5.000 | 41,314 |
| 2024-10-25 | 5.220 | 5.240 | 4.930 | 5.000 | 5.000 | 30,280 |
| 2024-10-24 | 5.180 | 5.240 | 5.000 | 5.220 | 5.220 | 38,882 |
| 2024-10-23 | 4.990 | 5.240 | 4.820 | 5.040 | 5.040 | 19,447 |
| 2024-10-22 | 4.960 | 5.260 | 4.570 | 5.000 | 5.000 | 35,542 |
| 2024-10-21 | 4.540 | 5.040 | 4.150 | 4.960 | 4.960 | 69,261 |
| 2024-10-18 | 4.540 | 4.600 | 4.120 | 4.540 | 4.540 | 15,528 |
| 2024-10-17 | 4.570 | 4.990 | 4.570 | 4.790 | 4.790 | 3,987 |
| 2024-10-16 | 4.520 | 4.850 | 4.520 | 4.570 | 4.570 | 18,252 |
| 2024-10-15 | 4.790 | 4.790 | 4.530 | 4.750 | 4.750 | 28,408 |
| 2024-10-14 | 4.640 | 4.780 | 4.600 | 4.640 | 4.640 | 8,221 |
| 2024-10-11 | 4.560 | 4.790 | 4.320 | 4.560 | 4.560 | 3,219 |
| 2024-10-10 | 4.360 | 4.720 | 4.360 | 4.560 | 4.560 | 24,299 |
| 2024-10-09 | 4.310 | 4.380 | 4.180 | 4.350 | 4.350 | 19,996 |
| 2024-10-08 | 4.220 | 4.440 | 4.220 | 4.310 | 4.310 | 4,064 |
| 2024-10-07 | 4.290 | 4.290 | 4.220 | 4.220 | 4.220 | 15,546 |
| 2024-10-04 | 4.210 | 4.490 | 4.210 | 4.220 | 4.220 | 10,499 |
| 2024-10-03 | 4.070 | 4.150 | 4.030 | 4.030 | 4.030 | 8,954 |
| 2024-10-02 | 4.180 | 4.240 | 4.010 | 4.190 | 4.190 | 8,229 |
| 2024-10-01 | 4.010 | 4.330 | 4.000 | 4.140 | 4.140 | 11,222 |
| 2024-09-30 | 4.480 | 4.550 | 4.050 | 4.180 | 4.180 | 25,477 |
| 2024-09-27 | 4.500 | 5.080 | 4.380 | 4.480 | 4.480 | 41,621 |
| 2024-09-26 | 4.300 | 4.540 | 4.120 | 4.530 | 4.530 | 8,899 |
| 2024-09-25 | 4.490 | 4.670 | 4.250 | 4.300 | 4.300 | 14,961 |
| 2024-09-24 | 4.030 | 4.850 | 4.020 | 4.490 | 4.490 | 112,427 |
| 2024-09-23 | 4.010 | 4.020 | 4.000 | 4.000 | 4.000 | 3,507 |
| 2024-09-20 | 4.070 | 4.130 | 3.910 | 4.010 | 4.010 | 8,777 |
| 2024-09-19 | 3.880 | 4.180 | 3.880 | 4.070 | 4.070 | 10,245 |
| 2024-09-18 | 4.180 | 4.180 | 3.880 | 3.920 | 3.920 | 4,918 |
| 2024-09-17 | 3.800 | 4.210 | 3.800 | 4.180 | 4.180 | 8,246 |
| 2024-09-16 | 3.900 | 3.900 | 3.730 | 3.810 | 3.810 | 26,848 |
| 2024-09-13 | 3.800 | 3.930 | 3.630 | 3.900 | 3.900 | 23,942 |
| 2024-09-12 | 3.870 | 3.870 | 3.740 | 3.800 | 3.800 | 2,651 |
| 2024-09-11 | 4.020 | 4.020 | 3.540 | 3.700 | 3.700 | 9,569 |
| 2024-09-10 | 4.030 | 4.030 | 3.810 | 3.930 | 3.930 | 1,531 |
| 2024-09-09 | 3.900 | 3.900 | 3.700 | 3.750 | 3.750 | 23,731 |
| 2024-09-06 | 4.000 | 4.000 | 3.850 | 3.900 | 3.900 | 6,708 |
| 2024-09-05 | 3.850 | 3.950 | 3.850 | 3.950 | 3.950 | 1,461 |
| 2024-09-04 | 3.850 | 4.150 | 3.850 | 3.850 | 3.850 | 9,240 |
| 2024-09-03 | 4.070 | 4.090 | 3.850 | 3.850 | 3.850 | 4,924 |
| 2024-09-02 | 3.980 | 4.100 | 3.980 | 4.100 | 4.100 | 6,352 |
| 2024-08-30 | 3.880 | 3.990 | 3.810 | 3.980 | 3.980 | 22,650 |
| 2024-08-29 | 3.760 | 3.880 | 3.620 | 3.880 | 3.880 | 17,246 |
| 2024-08-28 | 3.980 | 3.980 | 3.700 | 3.770 | 3.770 | 50,720 |
| 2024-08-27 | 4.080 | 4.250 | 3.750 | 3.980 | 3.980 | 61,673 |
| 2024-08-26 | 4.300 | 4.430 | 3.800 | 4.090 | 4.090 | 71,964 |
| 2024-08-23 | 4.600 | 4.690 | 3.810 | 4.440 | 4.440 | 81,356 |
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.