Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 4.240 | 5.150 | 4.240 | 4.600 | 4.600 | 9,311 |
| 2023-05-31 | 5.300 | 5.300 | 4.860 | 4.860 | 4.860 | 62,180 |
| 2023-05-30 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 778 |
| 2023-05-29 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 1,741 |
| 2023-05-26 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 261 |
| 2023-05-25 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 221 |
| 2023-05-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2023-05-22 | 4.820 | 5.350 | 4.820 | 5.150 | 5.150 | 31,526 |
| 2023-05-19 | 5.000 | 5.050 | 4.860 | 5.000 | 5.000 | 108,731 |
| 2023-05-17 | 5.150 | 5.150 | 4.780 | 5.000 | 5.000 | 110,410 |
| 2023-05-16 | 4.900 | 5.200 | 4.860 | 5.050 | 5.050 | 52,144 |
| 2023-05-12 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 3,655 |
| 2023-05-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 5,105 |
| 2023-05-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 24 |
| 2023-05-08 | 4.860 | 4.940 | 4.860 | 4.940 | 4.940 | 321 |
| 2023-05-05 | 5.000 | 5.200 | 4.860 | 4.860 | 4.860 | 25,884 |
| 2023-05-04 | 5.100 | 5.100 | 4.760 | 4.760 | 4.760 | 21,739 |
| 2023-05-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 12,435 |
| 2023-05-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 2,590 |
| 2023-04-28 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 11,500 |
| 2023-04-27 | 5.250 | 5.350 | 5.200 | 5.200 | 5.200 | 9,879 |
| 2023-04-26 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 6,239 |
| 2023-04-25 | 4.860 | 5.100 | 4.800 | 5.100 | 5.100 | 25,540 |
| 2023-04-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 683 |
| 2023-04-21 | 4.980 | 4.980 | 4.920 | 4.920 | 4.920 | 7,293 |
| 2023-04-20 | 4.860 | 6.150 | 4.860 | 5.050 | 5.050 | 51,842 |
| 2023-04-19 | 4.740 | 4.760 | 4.540 | 4.760 | 4.760 | 17,593 |
| 2023-04-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3,126 |
| 2023-04-17 | 4.580 | 4.780 | 4.580 | 4.640 | 4.640 | 8,199 |
| 2023-04-14 | 4.760 | 4.760 | 4.540 | 4.540 | 4.540 | 4,839 |
| 2023-04-13 | 4.820 | 4.820 | 4.740 | 4.760 | 4.760 | 8,931 |
| 2023-04-11 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 250 |
| 2023-04-05 | 4.740 | 4.780 | 4.720 | 4.720 | 4.720 | 9,302 |
| 2023-04-04 | 4.740 | 4.740 | 4.600 | 4.700 | 4.700 | 7,202 |
| 2023-04-03 | 4.700 | 4.800 | 4.500 | 4.800 | 4.800 | 13,083 |
| 2023-03-31 | 4.960 | 4.960 | 4.320 | 4.780 | 4.780 | 17,637 |
| 2023-03-30 | 4.980 | 4.980 | 4.480 | 4.960 | 4.960 | 5,540 |
| 2023-03-29 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 101 |
| 2023-03-27 | 4.080 | 5.150 | 4.080 | 5.150 | 5.150 | 9,864 |
| 2023-03-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1,102 |
| 2023-03-23 | 4.660 | 6.050 | 4.660 | 6.050 | 6.050 | 103 |
| 2023-03-20 | 4.560 | 4.580 | 4.560 | 4.580 | 4.580 | 1,143 |
| 2023-03-17 | 3.820 | 4.580 | 3.820 | 4.580 | 4.580 | 1,657 |
| 2023-03-16 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 50 |
| 2023-03-15 | 4.440 | 4.540 | 4.440 | 4.540 | 4.540 | 3,853 |
| 2023-03-14 | 4.380 | 4.420 | 4.200 | 4.200 | 4.200 | 24,955 |
| 2023-03-13 | 4.220 | 4.460 | 4.200 | 4.460 | 4.460 | 5,092 |
| 2023-03-10 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 9,804 |
| 2023-03-09 | 4.200 | 4.600 | 4.000 | 4.600 | 4.600 | 7,090 |
| 2023-03-08 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 2,610 |
| 2023-03-06 | 4.220 | 4.460 | 4.100 | 4.460 | 4.460 | 13,599 |
| 2023-03-03 | 4.620 | 4.660 | 4.500 | 4.500 | 4.500 | 4,798 |
| 2023-03-02 | 4.600 | 4.600 | 4.260 | 4.260 | 4.260 | 10,347 |
| 2023-03-01 | 4.320 | 4.600 | 4.300 | 4.300 | 4.300 | 1,380 |
| 2023-02-27 | 3.640 | 4.620 | 3.640 | 4.620 | 4.620 | 153 |
| 2023-02-24 | 3.920 | 4.200 | 3.920 | 4.200 | 4.200 | 2,163 |
| 2023-02-22 | 4.120 | 4.560 | 4.120 | 4.560 | 4.560 | 5,080 |
| 2023-02-21 | 4.900 | 4.900 | 4.700 | 4.700 | 4.700 | 682 |
| 2023-02-20 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 420 |
| 2023-02-16 | 4.160 | 4.180 | 4.160 | 4.180 | 4.180 | 172 |
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.