Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 7.400 | 7.400 | 7.250 | 7.400 | 7.400 | 21,258 |
| 2024-03-11 | 7.500 | 7.550 | 7.400 | 7.400 | 7.400 | 1,654 |
| 2024-03-08 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 250 |
| 2024-03-07 | 8.050 | 8.050 | 7.750 | 7.950 | 7.950 | 1,634 |
| 2024-03-06 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 1,773 |
| 2024-03-05 | 7.700 | 7.800 | 7.450 | 7.800 | 7.800 | 17,740 |
| 2024-03-04 | 7.850 | 8.300 | 7.700 | 7.850 | 7.850 | 5,571 |
| 2024-03-01 | 8.300 | 8.300 | 8.000 | 8.150 | 8.150 | 2,969 |
| 2024-02-29 | 8.350 | 8.550 | 8.150 | 8.400 | 8.400 | 9,241 |
| 2024-02-28 | 8.550 | 8.600 | 8.350 | 8.500 | 8.500 | 6,037 |
| 2024-02-27 | 8.700 | 8.700 | 8.600 | 8.600 | 8.600 | 233 |
| 2024-02-26 | 8.600 | 9.000 | 8.450 | 8.600 | 8.600 | 29,576 |
| 2024-02-23 | 8.950 | 8.950 | 8.400 | 8.600 | 8.600 | 1,949 |
| 2024-02-22 | 8.950 | 8.950 | 8.850 | 8.850 | 8.850 | 550 |
| 2024-02-21 | 9.100 | 9.100 | 8.400 | 8.500 | 8.500 | 4,102 |
| 2024-02-20 | 8.850 | 9.050 | 8.300 | 9.000 | 9.000 | 2,204 |
| 2024-02-19 | 8.400 | 9.000 | 8.300 | 8.300 | 8.300 | 4,139 |
| 2024-02-16 | 8.300 | 9.000 | 8.300 | 8.400 | 8.400 | 5,209 |
| 2024-02-15 | 8.500 | 8.750 | 8.150 | 8.150 | 8.150 | 8,299 |
| 2024-02-14 | 8.600 | 8.700 | 8.450 | 8.450 | 8.450 | 3,880 |
| 2024-02-13 | 8.350 | 8.900 | 8.350 | 8.900 | 8.900 | 5,833 |
| 2024-02-12 | 8.600 | 8.900 | 8.350 | 8.350 | 8.350 | 3,113 |
| 2024-02-09 | 8.650 | 8.650 | 8.100 | 8.450 | 8.450 | 3,293 |
| 2024-02-08 | 8.550 | 8.650 | 8.550 | 8.650 | 8.650 | 370 |
| 2024-02-07 | 8.250 | 8.400 | 8.150 | 8.400 | 8.400 | 2,413 |
| 2024-02-06 | 8.800 | 8.800 | 8.000 | 8.000 | 8.000 | 8,269 |
| 2024-02-05 | 7.800 | 8.850 | 7.800 | 8.550 | 8.550 | 6,666 |
| 2024-02-02 | 7.800 | 9.150 | 7.500 | 7.950 | 7.950 | 5,814 |
| 2024-02-01 | 7.550 | 8.250 | 7.500 | 8.000 | 8.000 | 2,694 |
| 2024-01-31 | 7.700 | 7.700 | 7.400 | 7.700 | 7.700 | 7,309 |
| 2024-01-30 | 7.650 | 7.700 | 7.550 | 7.550 | 7.550 | 5,230 |
| 2024-01-29 | 7.550 | 7.750 | 7.450 | 7.500 | 7.500 | 6,525 |
| 2024-01-26 | 6.950 | 7.550 | 6.950 | 7.550 | 7.550 | 6,978 |
| 2024-01-25 | 7.150 | 7.150 | 7.000 | 7.050 | 7.050 | 4,727 |
| 2024-01-24 | 7.000 | 7.150 | 6.950 | 6.950 | 6.950 | 153 |
| 2024-01-23 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 1,785 |
| 2024-01-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 715 |
| 2024-01-19 | 7.350 | 7.350 | 7.100 | 7.100 | 7.100 | 154 |
| 2024-01-18 | 7.400 | 7.450 | 7.050 | 7.200 | 7.200 | 4,145 |
| 2024-01-17 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,000 |
| 2024-01-16 | 7.450 | 7.700 | 7.300 | 7.300 | 7.300 | 2,040 |
| 2024-01-15 | 7.650 | 7.650 | 7.250 | 7.250 | 7.250 | 2,466 |
| 2024-01-12 | 7.600 | 7.800 | 7.600 | 7.800 | 7.800 | 1,683 |
| 2024-01-11 | 7.450 | 7.750 | 7.450 | 7.550 | 7.550 | 2,189 |
| 2024-01-10 | 7.950 | 7.950 | 7.400 | 7.400 | 7.400 | 21,245 |
| 2024-01-09 | 7.400 | 7.800 | 7.400 | 7.800 | 7.800 | 1,510 |
| 2024-01-08 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 1,264 |
| 2024-01-05 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 2,164 |
| 2024-01-04 | 7.400 | 7.500 | 7.400 | 7.400 | 7.400 | 9,876 |
| 2024-01-03 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 3,620 |
| 2024-01-02 | 7.200 | 7.550 | 7.100 | 7.350 | 7.350 | 12,529 |
| 2023-12-29 | 6.700 | 7.300 | 6.700 | 7.300 | 7.300 | 6,438 |
| 2023-12-28 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 255 |
| 2023-12-27 | 6.950 | 6.950 | 6.750 | 6.750 | 6.750 | 232 |
| 2023-12-22 | 7.400 | 7.400 | 6.450 | 6.750 | 6.750 | 7,488 |
| 2023-12-21 | 7.400 | 7.450 | 6.850 | 7.050 | 7.050 | 18,160 |
| 2023-12-20 | 8.000 | 8.000 | 6.800 | 7.350 | 7.350 | 5,313 |
| 2023-12-19 | 7.100 | 7.300 | 7.050 | 7.100 | 7.100 | 6,930 |
| 2023-12-18 | 7.000 | 7.350 | 7.000 | 7.100 | 7.100 | 3,681 |
| 2023-12-15 | 7.000 | 7.050 | 7.000 | 7.000 | 7.000 | 398 |
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.