Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 6.750 | 6.800 | 6.350 | 6.800 | 6.800 | 4,447 |
| 2023-12-13 | 6.300 | 6.400 | 6.050 | 6.400 | 6.400 | 8,652 |
| 2023-12-12 | 6.300 | 6.300 | 6.200 | 6.300 | 6.300 | 2,526 |
| 2023-12-11 | 6.400 | 6.550 | 6.400 | 6.500 | 6.500 | 6,684 |
| 2023-12-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 166 |
| 2023-12-07 | 6.350 | 6.700 | 6.350 | 6.700 | 6.700 | 5,985 |
| 2023-12-06 | 6.200 | 6.400 | 6.200 | 6.350 | 6.350 | 7,565 |
| 2023-12-05 | 6.150 | 6.300 | 6.150 | 6.300 | 6.300 | 3,845 |
| 2023-12-04 | 6.400 | 6.400 | 5.900 | 6.300 | 6.300 | 23,419 |
| 2023-12-01 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 26 |
| 2023-11-30 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 137 |
| 2023-11-29 | 6.800 | 6.800 | 6.500 | 6.500 | 6.500 | 1,633 |
| 2023-11-28 | 6.450 | 7.750 | 6.400 | 6.750 | 6.750 | 3,786 |
| 2023-11-27 | 6.850 | 6.850 | 6.400 | 6.550 | 6.550 | 6,067 |
| 2023-11-24 | 7.150 | 7.150 | 6.900 | 6.900 | 6.900 | 839 |
| 2023-11-23 | 7.100 | 7.100 | 6.850 | 7.100 | 7.100 | 9,109 |
| 2023-11-22 | 7.250 | 8.900 | 7.250 | 7.450 | 7.450 | 13,621 |
| 2023-11-21 | 7.200 | 7.950 | 7.200 | 7.650 | 7.650 | 4,578 |
| 2023-11-20 | 6.550 | 8.300 | 6.550 | 7.150 | 7.150 | 31,518 |
| 2023-11-17 | 8.550 | 8.550 | 6.400 | 6.400 | 6.400 | 7,494 |
| 2023-11-16 | 5.850 | 5.900 | 5.800 | 5.900 | 5.900 | 3,088 |
| 2023-11-15 | 5.350 | 5.800 | 5.350 | 5.800 | 5.800 | 10,036 |
| 2023-11-14 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 68 |
| 2023-11-13 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 4,750 |
| 2023-11-10 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 3,663 |
| 2023-11-08 | 5.550 | 5.750 | 5.550 | 5.650 | 5.650 | 7,334 |
| 2023-11-07 | 5.800 | 5.800 | 5.450 | 5.550 | 5.550 | 4,456 |
| 2023-11-06 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 784 |
| 2023-11-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 374 |
| 2023-11-02 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 2,866 |
| 2023-11-01 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 3,340 |
| 2023-10-31 | 5.200 | 5.550 | 5.200 | 5.550 | 5.550 | 6,750 |
| 2023-10-30 | 5.300 | 5.400 | 5.250 | 5.250 | 5.250 | 3,373 |
| 2023-10-27 | 5.350 | 5.350 | 5.150 | 5.150 | 5.150 | 3,353 |
| 2023-10-26 | 5.550 | 5.550 | 5.150 | 5.350 | 5.350 | 4,189 |
| 2023-10-25 | 5.500 | 5.550 | 5.450 | 5.500 | 5.500 | 6,270 |
| 2023-10-24 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 129 |
| 2023-10-20 | 5.600 | 6.350 | 5.150 | 5.850 | 5.850 | 34,960 |
| 2023-10-19 | 5.100 | 5.500 | 5.100 | 5.500 | 5.500 | 4,106 |
| 2023-10-17 | 5.450 | 5.800 | 5.450 | 5.750 | 5.750 | 2,119 |
| 2023-10-16 | 5.250 | 5.350 | 5.250 | 5.300 | 5.300 | 165 |
| 2023-10-13 | 5.250 | 5.400 | 5.100 | 5.400 | 5.400 | 10,482 |
| 2023-10-12 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 1,700 |
| 2023-10-11 | 5.350 | 5.400 | 5.050 | 5.200 | 5.200 | 5,846 |
| 2023-10-10 | 5.250 | 5.400 | 5.200 | 5.300 | 5.300 | 13,162 |
| 2023-10-09 | 4.880 | 5.350 | 4.880 | 5.150 | 5.150 | 15,653 |
| 2023-10-06 | 4.960 | 5.200 | 4.780 | 4.880 | 4.880 | 25,272 |
| 2023-10-05 | 4.880 | 4.900 | 4.800 | 4.880 | 4.880 | 5,594 |
| 2023-10-04 | 4.820 | 4.940 | 4.820 | 4.940 | 4.940 | 8,825 |
| 2023-10-03 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1,986 |
| 2023-10-02 | 5.000 | 5.050 | 4.800 | 4.880 | 4.880 | 19,163 |
| 2023-09-29 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 9,570 |
| 2023-09-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,456 |
| 2023-09-27 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 1,498 |
| 2023-09-26 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 3,600 |
| 2023-09-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 800 |
| 2023-09-20 | 5.050 | 5.200 | 4.980 | 5.050 | 5.050 | 10,328 |
| 2023-09-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 350 |
| 2023-09-18 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 319 |
| 2023-09-15 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 11,315 |
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.