Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-14 | 5.100 | 5.100 | 4.960 | 4.960 | 4.960 | 9,575 |
| 2023-09-13 | 4.720 | 5.200 | 4.720 | 5.150 | 5.150 | 20,723 |
| 2023-09-12 | 4.600 | 4.680 | 4.600 | 4.680 | 4.680 | 3,775 |
| 2023-09-11 | 4.720 | 4.720 | 4.540 | 4.540 | 4.540 | 19,739 |
| 2023-09-08 | 4.780 | 4.780 | 4.680 | 4.680 | 4.680 | 7,200 |
| 2023-09-07 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 4,000 |
| 2023-09-06 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 4,275 |
| 2023-09-05 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 94 |
| 2023-09-04 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 5,700 |
| 2023-08-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 15,413 |
| 2023-08-29 | 4.780 | 4.800 | 4.760 | 4.800 | 4.800 | 27,849 |
| 2023-08-28 | 4.760 | 4.800 | 4.760 | 4.800 | 4.800 | 24,590 |
| 2023-08-24 | 4.600 | 4.760 | 4.600 | 4.760 | 4.760 | 454 |
| 2023-08-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 5,000 |
| 2023-08-22 | 4.680 | 4.780 | 4.680 | 4.780 | 4.780 | 390 |
| 2023-08-18 | 4.620 | 4.780 | 4.620 | 4.700 | 4.700 | 8,000 |
| 2023-08-17 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 308 |
| 2023-08-16 | 4.660 | 4.660 | 4.640 | 4.640 | 4.640 | 12,691 |
| 2023-08-14 | 4.880 | 4.880 | 4.800 | 4.800 | 4.800 | 39,099 |
| 2023-08-11 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 265 |
| 2023-08-10 | 4.800 | 4.940 | 4.800 | 4.940 | 4.940 | 41 |
| 2023-08-08 | 4.860 | 4.940 | 4.800 | 4.940 | 4.940 | 6,083 |
| 2023-08-07 | 4.800 | 4.940 | 4.800 | 4.940 | 4.940 | 6,441 |
| 2023-08-04 | 4.740 | 4.800 | 4.600 | 4.800 | 4.800 | 27,885 |
| 2023-08-03 | 4.740 | 4.740 | 4.640 | 4.740 | 4.740 | 6,266 |
| 2023-08-02 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1,180 |
| 2023-08-01 | 4.580 | 4.740 | 4.580 | 4.740 | 4.740 | 7,706 |
| 2023-07-31 | 4.480 | 4.580 | 4.480 | 4.580 | 4.580 | 8,300 |
| 2023-07-28 | 4.780 | 4.780 | 4.680 | 4.780 | 4.780 | 12,981 |
| 2023-07-27 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,946 |
| 2023-07-26 | 4.820 | 4.820 | 4.700 | 4.700 | 4.700 | 10,092 |
| 2023-07-25 | 4.680 | 4.780 | 4.680 | 4.780 | 4.780 | 790 |
| 2023-07-24 | 4.620 | 4.740 | 4.620 | 4.640 | 4.640 | 730 |
| 2023-07-21 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 1,416 |
| 2023-07-20 | 4.780 | 4.880 | 4.780 | 4.880 | 4.880 | 2,148 |
| 2023-07-19 | 4.800 | 4.820 | 4.700 | 4.820 | 4.820 | 481 |
| 2023-07-17 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 453 |
| 2023-07-14 | 4.800 | 4.800 | 4.720 | 4.720 | 4.720 | 3,778 |
| 2023-07-13 | 4.960 | 4.960 | 4.880 | 4.880 | 4.880 | 5,074 |
| 2023-07-12 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 3,171 |
| 2023-07-07 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 5,903 |
| 2023-07-06 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 2,107 |
| 2023-07-05 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,112 |
| 2023-07-03 | 5.000 | 5.050 | 4.920 | 5.000 | 5.000 | 8,031 |
| 2023-06-29 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 100 |
| 2023-06-26 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 670 |
| 2023-06-22 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 810 |
| 2023-06-21 | 4.980 | 5.100 | 4.960 | 4.960 | 4.960 | 173 |
| 2023-06-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 402 |
| 2023-06-19 | 4.960 | 5.050 | 4.960 | 4.980 | 4.980 | 2,913 |
| 2023-06-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 997 |
| 2023-06-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 116 |
| 2023-06-13 | 5.100 | 5.300 | 4.980 | 5.150 | 5.150 | 2,652 |
| 2023-06-12 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 650 |
| 2023-06-09 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 79 |
| 2023-06-08 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 360 |
| 2023-06-07 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 260 |
| 2023-06-05 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 2,558 |
| 2023-06-02 | 4.620 | 4.880 | 4.620 | 4.880 | 4.880 | 8,247 |
| 2023-06-01 | 4.240 | 5.150 | 4.240 | 4.600 | 4.600 | 9,311 |
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.