Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.160 | 4.300 | 4.100 | 4.180 | 4.180 | 17,645 |
| 2026-10-16 | 4.240 | 4.240 | 3.760 | 3.880 | 3.880 | 29,231 |
| 2026-10-15 | 4.020 | 4.320 | 4.020 | 4.240 | 4.240 | 10,333 |
| 2026-10-14 | 4.240 | 4.240 | 4.120 | 4.120 | 4.120 | 3,549 |
| 2026-10-13 | 3.780 | 4.980 | 3.780 | 4.260 | 4.260 | 37,357 |
| 2026-10-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 4,125 |
| 2026-10-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 95 |
| 2026-10-08 | 3.900 | 3.960 | 3.780 | 3.780 | 3.780 | 1,265 |
| 2026-10-07 | 4.020 | 4.020 | 3.980 | 3.980 | 3.980 | 7,452 |
| 2026-10-06 | 3.960 | 3.960 | 3.840 | 3.960 | 3.960 | 2,120 |
| 2026-10-05 | 3.940 | 3.960 | 3.800 | 3.960 | 3.960 | 3,103 |
| 2026-10-02 | 4.080 | 4.080 | 3.860 | 3.860 | 3.860 | 167 |
| 2026-10-01 | 3.840 | 4.100 | 3.840 | 4.100 | 4.100 | 4,908 |
| 2026-09-30 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 697 |
| 2026-09-29 | 3.960 | 4.040 | 3.920 | 3.960 | 3.960 | 5,609 |
| 2026-09-28 | 3.920 | 3.920 | 3.860 | 3.920 | 3.920 | 173 |
| 2026-09-25 | 3.900 | 3.900 | 3.800 | 3.860 | 3.860 | 1,359 |
| 2026-09-24 | 3.840 | 3.880 | 3.840 | 3.840 | 3.840 | 402 |
| 2026-09-23 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 119 |
| 2026-09-22 | 3.960 | 3.960 | 3.840 | 3.840 | 3.840 | 2,762 |
| 2026-09-21 | 3.960 | 4.040 | 3.960 | 4.040 | 4.040 | 200 |
| 2026-09-18 | 4.060 | 4.060 | 3.960 | 3.960 | 3.960 | 1,288 |
| 2026-09-17 | 3.800 | 4.200 | 3.800 | 3.980 | 3.980 | 26,125 |
| 2026-09-16 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 5,370 |
| 2026-09-15 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 10 |
| 2026-09-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 50 |
| 2026-09-10 | 3.980 | 4.260 | 3.680 | 3.680 | 3.680 | 13,399 |
| 2026-09-09 | 4.040 | 4.040 | 3.700 | 4.040 | 4.040 | 12,047 |
| 2026-09-08 | 3.640 | 4.420 | 3.620 | 4.420 | 4.420 | 15,777 |
| 2026-09-07 | 4.580 | 4.660 | 3.580 | 4.160 | 4.160 | 19,822 |
| 2026-09-04 | 4.120 | 4.700 | 4.120 | 4.300 | 4.300 | 12,892 |
| 2026-09-03 | 4.000 | 4.000 | 3.880 | 4.000 | 4.000 | 938 |
| 2026-09-02 | 4.260 | 4.260 | 4.120 | 4.120 | 4.120 | 3,688 |
| 2026-09-01 | 4.300 | 4.300 | 4.160 | 4.200 | 4.200 | 4,513 |
| 2026-08-31 | 4.080 | 4.500 | 4.080 | 4.360 | 4.360 | 4,690 |
| 2026-08-28 | 3.520 | 4.060 | 3.520 | 4.060 | 4.060 | 370 |
| 2026-08-25 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 500 |
| 2026-08-24 | 3.620 | 4.100 | 3.620 | 3.800 | 3.800 | 4,391 |
| 2026-08-21 | 4.400 | 4.400 | 3.440 | 4.000 | 4.000 | 7,550 |
| 2026-08-20 | 4.380 | 4.600 | 4.320 | 4.520 | 4.520 | 6,644 |
| 2026-08-19 | 4.040 | 4.720 | 4.040 | 4.340 | 4.340 | 33,527 |
| 2026-08-18 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 1,046 |
| 2026-08-17 | 4.240 | 4.320 | 4.160 | 4.160 | 4.160 | 4,622 |
| 2026-08-14 | 3.920 | 4.160 | 3.920 | 4.160 | 4.160 | 8,302 |
| 2026-08-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 4,886 |
| 2026-08-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2026-08-10 | 3.980 | 3.980 | 3.960 | 3.980 | 3.980 | 2,000 |
| 2026-08-07 | 3.820 | 3.960 | 3.760 | 3.960 | 3.960 | 4,756 |
| 2026-08-06 | 4.000 | 4.040 | 3.920 | 3.920 | 3.920 | 4,120 |
| 2026-08-05 | 3.520 | 3.940 | 3.520 | 3.940 | 3.940 | 5,082 |
| 2026-08-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 222 |
| 2026-07-31 | 3.920 | 3.960 | 3.920 | 3.960 | 3.960 | 3,852 |
| 2026-07-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 7 |
| 2026-07-29 | 4.120 | 4.120 | 4.040 | 4.040 | 4.040 | 2,629 |
| 2026-07-28 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 170 |
| 2026-07-27 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 5,231 |
| 2026-07-24 | 3.960 | 4.100 | 3.960 | 4.040 | 4.040 | 11,689 |
| 2026-07-23 | 4.000 | 4.100 | 3.880 | 3.960 | 3.960 | 7,284 |
| 2026-07-22 | 4.080 | 4.140 | 4.000 | 4.000 | 4.000 | 14,925 |
| 2026-07-21 | 3.980 | 4.160 | 3.980 | 4.160 | 4.160 | 15,530 |
Page 1 of 4 · 227 trading daysOlder →
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.