Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 8.250 | 8.450 | 8.250 | 8.450 | 8.450 | 1,027 |
| 2024-06-14 | 8.250 | 8.250 | 8.100 | 8.100 | 8.100 | 1,951 |
| 2024-06-13 | 8.350 | 8.350 | 8.150 | 8.150 | 8.150 | 731 |
| 2024-06-11 | 8.350 | 8.350 | 8.300 | 8.350 | 8.350 | 4,993 |
| 2024-06-10 | 8.450 | 8.500 | 8.300 | 8.500 | 8.500 | 3,124 |
| 2024-06-07 | 8.500 | 8.500 | 8.250 | 8.300 | 8.300 | 7,807 |
| 2024-06-05 | 8.300 | 8.500 | 8.250 | 8.500 | 8.500 | 330 |
| 2024-06-04 | 8.100 | 8.300 | 8.100 | 8.250 | 8.250 | 5,204 |
| 2024-06-03 | 8.950 | 8.950 | 8.100 | 8.100 | 8.100 | 3,218 |
| 2024-05-31 | 8.100 | 8.200 | 8.000 | 8.150 | 8.150 | 1,237 |
| 2024-05-30 | 7.900 | 8.100 | 7.850 | 8.100 | 8.100 | 2,231 |
| 2024-05-29 | 7.950 | 7.950 | 7.900 | 7.900 | 7.900 | 2,715 |
| 2024-05-28 | 8.200 | 8.200 | 7.800 | 7.850 | 7.850 | 7,270 |
| 2024-05-27 | 8.100 | 8.250 | 8.050 | 8.250 | 8.250 | 4,156 |
| 2024-05-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 125 |
| 2024-05-23 | 7.800 | 7.950 | 7.500 | 7.700 | 7.700 | 7,508 |
| 2024-05-21 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 10 |
| 2024-05-20 | 7.950 | 8.150 | 7.750 | 8.150 | 8.150 | 4,833 |
| 2024-05-17 | 7.750 | 7.950 | 7.750 | 7.950 | 7.950 | 10 |
| 2024-05-16 | 7.800 | 8.000 | 7.800 | 7.900 | 7.900 | 1,356 |
| 2024-05-15 | 7.500 | 7.750 | 7.450 | 7.750 | 7.750 | 10,051 |
| 2024-05-14 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 165 |
| 2024-05-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1,500 |
| 2024-05-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 17 |
| 2024-05-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 655 |
| 2024-05-06 | 7.750 | 7.800 | 7.650 | 7.650 | 7.650 | 1,500 |
| 2024-05-03 | 7.500 | 7.600 | 7.300 | 7.600 | 7.600 | 4,366 |
| 2024-05-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 507 |
| 2024-04-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 78 |
| 2024-04-29 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 3,057 |
| 2024-04-26 | 7.750 | 7.750 | 7.500 | 7.550 | 7.550 | 3,490 |
| 2024-04-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,887 |
| 2024-04-24 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 17 |
| 2024-04-23 | 7.550 | 7.650 | 7.550 | 7.650 | 7.650 | 81 |
| 2024-04-22 | 7.750 | 7.800 | 7.700 | 7.800 | 7.800 | 4,106 |
| 2024-04-19 | 7.800 | 8.150 | 7.250 | 7.850 | 7.850 | 31,818 |
| 2024-04-18 | 8.000 | 8.100 | 7.950 | 8.100 | 8.100 | 2,206 |
| 2024-04-17 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 22,156 |
| 2024-04-16 | 8.300 | 8.300 | 7.550 | 7.750 | 7.750 | 16,212 |
| 2024-04-15 | 8.300 | 8.300 | 8.250 | 8.300 | 8.300 | 7,081 |
| 2024-04-12 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 946 |
| 2024-04-11 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 47 |
| 2024-04-10 | 8.300 | 8.350 | 8.300 | 8.350 | 8.350 | 3,112 |
| 2024-04-09 | 8.150 | 8.200 | 8.150 | 8.200 | 8.200 | 2,657 |
| 2024-04-08 | 8.400 | 8.550 | 8.250 | 8.300 | 8.300 | 3,040 |
| 2024-04-05 | 8.400 | 8.400 | 8.100 | 8.300 | 8.300 | 23,258 |
| 2024-04-04 | 8.350 | 8.650 | 8.200 | 8.650 | 8.650 | 7,701 |
| 2024-04-03 | 8.400 | 8.400 | 8.200 | 8.200 | 8.200 | 4,982 |
| 2024-04-02 | 8.700 | 8.700 | 8.150 | 8.350 | 8.350 | 7,227 |
| 2024-03-27 | 8.000 | 8.300 | 8.000 | 8.050 | 8.050 | 4,964 |
| 2024-03-26 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 2,220 |
| 2024-03-25 | 7.750 | 7.750 | 7.600 | 7.700 | 7.700 | 1,469 |
| 2024-03-22 | 7.950 | 7.950 | 7.700 | 7.950 | 7.950 | 1,903 |
| 2024-03-21 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 2,364 |
| 2024-03-20 | 7.650 | 7.750 | 7.600 | 7.600 | 7.600 | 4,061 |
| 2024-03-19 | 7.300 | 7.500 | 7.300 | 7.500 | 7.500 | 13,115 |
| 2024-03-18 | 7.700 | 7.700 | 7.350 | 7.350 | 7.350 | 2,975 |
| 2024-03-15 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2,597 |
| 2024-03-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 10,289 |
| 2024-03-13 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,987 |
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.