Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.100 | 3.400 | 3.100 | 3.400 | 3.400 | 18,058 |
| 2022-10-28 | 3.280 | 3.580 | 3.260 | 3.260 | 3.260 | 5,861 |
| 2022-10-27 | 3.500 | 3.720 | 3.160 | 3.160 | 3.160 | 12,875 |
| 2022-10-26 | 3.860 | 3.860 | 3.760 | 3.760 | 3.760 | 34 |
| 2022-10-25 | 3.540 | 3.960 | 3.500 | 3.900 | 3.900 | 43,382 |
| 2022-10-24 | 3.940 | 3.960 | 3.560 | 3.960 | 3.739 | 6,885 |
| 2022-10-21 | 4.000 | 4.020 | 3.500 | 3.560 | 3.361 | 18,415 |
| 2022-10-20 | 3.680 | 4.100 | 3.620 | 4.080 | 3.852 | 12,748 |
| 2022-10-19 | 3.240 | 4.080 | 3.240 | 3.440 | 3.248 | 4,398 |
| 2022-10-18 | 3.700 | 3.720 | 3.500 | 3.500 | 3.304 | 1,271 |
| 2022-10-17 | 4.000 | 4.000 | 3.700 | 3.700 | 3.493 | 16,470 |
| 2022-10-14 | 4.280 | 4.280 | 4.280 | 4.280 | 4.041 | 9,936 |
| 2022-10-13 | 4.320 | 4.320 | 4.060 | 4.060 | 3.833 | 1,430 |
| 2022-10-12 | 4.320 | 4.320 | 4.300 | 4.320 | 4.078 | 5,826 |
| 2022-10-11 | 4.280 | 4.460 | 3.420 | 4.360 | 4.116 | 9,728 |
| 2022-10-10 | 3.860 | 4.000 | 3.460 | 3.460 | 3.266 | 13,627 |
| 2022-10-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.115 | 5,054 |
| 2022-10-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.115 | 48 |
| 2022-10-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.115 | 4,920 |
| 2022-10-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.115 | 5,345 |
| 2022-10-03 | 3.520 | 3.520 | 3.240 | 3.240 | 3.059 | 13,593 |
| 2022-09-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.493 | 3,178 |
| 2022-09-29 | 3.220 | 3.680 | 3.220 | 3.680 | 3.474 | 1,294 |
| 2022-09-27 | 3.980 | 3.980 | 3.760 | 3.760 | 3.550 | 4,053 |
| 2022-09-26 | 3.540 | 3.780 | 3.540 | 3.700 | 3.493 | 1,118 |
| 2022-09-23 | 3.280 | 3.620 | 3.160 | 3.540 | 3.342 | 4,553 |
| 2022-09-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.115 | 318 |
| 2022-09-21 | 3.120 | 3.160 | 3.120 | 3.160 | 2.983 | 699 |
| 2022-09-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.210 | 782 |
| 2022-09-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.739 | 32 |
| 2022-09-16 | 3.600 | 3.600 | 3.500 | 3.500 | 3.304 | 12,675 |
| 2022-09-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.304 | 55 |
| 2022-09-14 | 3.880 | 3.880 | 3.500 | 3.760 | 3.550 | 101 |
| 2022-09-13 | 3.320 | 3.940 | 3.320 | 3.820 | 3.606 | 6,281 |
| 2022-09-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.172 | 530 |
| 2022-09-08 | 3.160 | 3.200 | 3.040 | 3.200 | 3.021 | 7,341 |
| 2022-09-07 | 3.400 | 3.400 | 3.140 | 3.160 | 2.983 | 4,321 |
| 2022-09-06 | 3.440 | 3.440 | 3.440 | 3.440 | 3.248 | 2,149 |
| 2022-09-05 | 3.180 | 3.520 | 3.040 | 3.520 | 3.323 | 68,640 |
| 2022-09-02 | 3.220 | 3.640 | 3.200 | 3.600 | 3.399 | 4,941 |
| 2022-09-01 | 4.180 | 4.180 | 3.260 | 3.780 | 3.569 | 4,993 |
| 2022-08-31 | 4.140 | 4.140 | 3.660 | 3.660 | 3.455 | 207 |
| 2022-08-30 | 3.720 | 3.720 | 3.640 | 3.640 | 3.436 | 3,178 |
| 2022-08-29 | 3.580 | 3.760 | 3.200 | 3.740 | 3.531 | 5,019 |
| 2022-08-25 | 3.580 | 3.580 | 3.580 | 3.580 | 3.380 | 1,448 |
| 2022-08-24 | 3.080 | 3.580 | 3.040 | 3.580 | 3.380 | 7,235 |
| 2022-08-23 | 3.320 | 3.360 | 3.280 | 3.300 | 3.115 | 12,075 |
| 2022-08-22 | 3.680 | 3.680 | 3.380 | 3.380 | 3.191 | 2,834 |
| 2022-08-19 | 3.460 | 3.880 | 3.260 | 3.380 | 3.191 | 47,608 |
| 2022-08-18 | 3.500 | 3.740 | 3.340 | 3.400 | 3.210 | 28,275 |
| 2022-08-17 | 3.540 | 3.560 | 3.360 | 3.560 | 3.361 | 17,096 |
| 2022-08-16 | 3.840 | 3.860 | 3.260 | 3.480 | 3.285 | 52,092 |
| 2022-08-15 | 3.880 | 3.880 | 3.500 | 3.840 | 3.625 | 19,202 |
| 2022-08-12 | 3.980 | 3.980 | 3.320 | 3.900 | 3.682 | 12,930 |
| 2022-08-11 | 3.940 | 4.040 | 3.940 | 4.000 | 3.776 | 3,277 |
| 2022-08-10 | 3.860 | 3.900 | 3.860 | 3.900 | 3.682 | 5,433 |
| 2022-08-09 | 4.460 | 4.460 | 3.500 | 3.640 | 3.436 | 43,750 |
| 2022-08-08 | 3.960 | 4.460 | 3.700 | 4.180 | 3.946 | 45,300 |
| 2022-08-05 | 3.620 | 3.740 | 3.520 | 3.540 | 3.342 | 4,248 |
| 2022-08-04 | 3.800 | 3.900 | 3.780 | 3.900 | 3.682 | 10,594 |
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.