Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 4.380 | 4.380 | 4.180 | 4.180 | 4.180 | 1,017 |
| 2023-02-14 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 100 |
| 2023-02-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 462 |
| 2023-02-10 | 3.880 | 4.360 | 3.860 | 4.360 | 4.360 | 1,099 |
| 2023-02-08 | 4.180 | 4.320 | 4.180 | 4.320 | 4.320 | 5,287 |
| 2023-02-07 | 4.320 | 4.360 | 4.300 | 4.340 | 4.340 | 22,623 |
| 2023-02-03 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 235 |
| 2023-02-02 | 4.340 | 4.340 | 4.280 | 4.280 | 4.280 | 262 |
| 2023-02-01 | 3.660 | 4.360 | 3.660 | 4.360 | 4.360 | 134 |
| 2023-01-30 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 138 |
| 2023-01-27 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 228 |
| 2023-01-26 | 3.600 | 4.460 | 3.600 | 4.380 | 4.380 | 745 |
| 2023-01-25 | 4.500 | 4.500 | 3.600 | 3.600 | 3.600 | 1,403 |
| 2023-01-24 | 4.340 | 4.500 | 4.100 | 4.500 | 4.500 | 612 |
| 2023-01-23 | 4.740 | 4.740 | 4.680 | 4.700 | 4.700 | 5,314 |
| 2023-01-20 | 3.900 | 4.740 | 3.900 | 4.740 | 4.740 | 600 |
| 2023-01-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 663 |
| 2023-01-18 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1 |
| 2023-01-17 | 4.440 | 4.440 | 4.420 | 4.420 | 4.420 | 361 |
| 2023-01-16 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 100 |
| 2023-01-13 | 4.320 | 4.320 | 3.540 | 4.280 | 4.280 | 24,334 |
| 2023-01-10 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,315 |
| 2023-01-09 | 4.320 | 4.320 | 4.220 | 4.220 | 4.220 | 7,392 |
| 2023-01-05 | 3.720 | 4.320 | 3.720 | 4.320 | 4.320 | 5,714 |
| 2023-01-04 | 4.300 | 4.300 | 4.240 | 4.240 | 4.240 | 6,925 |
| 2023-01-03 | 4.540 | 4.540 | 4.080 | 4.420 | 4.420 | 13,169 |
| 2023-01-02 | 4.820 | 4.820 | 3.820 | 4.220 | 4.220 | 7,579 |
| 2022-12-30 | 4.180 | 4.980 | 4.140 | 4.820 | 4.820 | 15,036 |
| 2022-12-29 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 5 |
| 2022-12-28 | 3.960 | 4.000 | 3.940 | 3.960 | 3.960 | 4,500 |
| 2022-12-27 | 5.350 | 5.350 | 3.900 | 3.900 | 3.900 | 496 |
| 2022-12-23 | 5.450 | 5.450 | 2.560 | 3.140 | 3.140 | 393 |
| 2022-12-22 | 4.020 | 4.380 | 4.020 | 4.280 | 4.280 | 4,892 |
| 2022-12-16 | 4.440 | 4.440 | 4.000 | 4.400 | 4.400 | 3,505 |
| 2022-12-15 | 4.480 | 4.480 | 4.460 | 4.460 | 4.460 | 230 |
| 2022-12-14 | 4.380 | 4.380 | 4.020 | 4.020 | 4.020 | 3,890 |
| 2022-12-07 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 118 |
| 2022-12-06 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 2,760 |
| 2022-12-05 | 3.780 | 4.640 | 3.780 | 4.640 | 4.640 | 21 |
| 2022-12-02 | 4.300 | 4.700 | 4.260 | 4.700 | 4.700 | 264 |
| 2022-12-01 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,542 |
| 2022-11-30 | 4.260 | 4.780 | 4.260 | 4.760 | 4.760 | 1,138 |
| 2022-11-29 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 579 |
| 2022-11-28 | 5.500 | 5.500 | 4.300 | 4.780 | 4.780 | 400 |
| 2022-11-25 | 4.460 | 5.500 | 4.060 | 5.500 | 5.500 | 39,467 |
| 2022-11-24 | 4.460 | 4.460 | 4.200 | 4.200 | 4.200 | 5,947 |
| 2022-11-23 | 3.780 | 4.460 | 3.780 | 4.420 | 4.420 | 32,043 |
| 2022-11-22 | 3.180 | 3.960 | 3.160 | 3.760 | 3.760 | 11,226 |
| 2022-11-18 | 3.700 | 4.400 | 3.700 | 4.000 | 4.000 | 11,326 |
| 2022-11-17 | 3.540 | 4.400 | 3.540 | 3.680 | 3.680 | 10,898 |
| 2022-11-16 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 639 |
| 2022-11-15 | 3.360 | 3.460 | 3.360 | 3.460 | 3.460 | 1,615 |
| 2022-11-14 | 3.400 | 3.400 | 3.100 | 3.100 | 3.100 | 1,067 |
| 2022-11-10 | 3.200 | 3.480 | 3.200 | 3.480 | 3.480 | 808 |
| 2022-11-09 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 50 |
| 2022-11-08 | 3.100 | 3.460 | 3.100 | 3.160 | 3.160 | 6,172 |
| 2022-11-04 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 550 |
| 2022-11-03 | 3.040 | 3.220 | 3.000 | 3.040 | 3.040 | 143,976 |
| 2022-11-02 | 3.000 | 3.240 | 3.000 | 3.200 | 3.200 | 86,395 |
| 2022-11-01 | 3.260 | 3.340 | 3.000 | 3.000 | 3.000 | 160,515 |
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.