Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.620 | 3.620 | 3.600 | 3.600 | 3.399 | 2,040 |
| 2022-08-02 | 3.600 | 3.600 | 3.460 | 3.460 | 3.266 | 3,653 |
| 2022-08-01 | 3.700 | 3.780 | 3.480 | 3.780 | 3.569 | 10,319 |
| 2022-07-29 | 3.540 | 3.800 | 3.520 | 3.720 | 3.512 | 19,895 |
| 2022-07-28 | 3.800 | 3.800 | 3.560 | 3.700 | 3.493 | 12,106 |
| 2022-07-27 | 3.480 | 3.780 | 3.460 | 3.760 | 3.550 | 8,818 |
| 2022-07-26 | 3.540 | 3.860 | 3.500 | 3.700 | 3.493 | 11,321 |
| 2022-07-25 | 4.200 | 4.200 | 3.420 | 3.580 | 3.380 | 26,680 |
| 2022-07-22 | 4.420 | 4.460 | 3.480 | 4.200 | 3.965 | 16,399 |
| 2022-07-21 | 3.620 | 4.440 | 3.600 | 4.200 | 3.965 | 10,390 |
| 2022-07-20 | 4.440 | 4.440 | 4.160 | 4.180 | 3.946 | 3,613 |
| 2022-07-19 | 4.060 | 4.100 | 4.000 | 4.100 | 3.871 | 3,552 |
| 2022-07-18 | 4.380 | 4.380 | 4.380 | 4.380 | 4.135 | 53 |
| 2022-07-15 | 4.160 | 4.160 | 4.160 | 4.160 | 3.927 | 636 |
| 2022-07-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.625 | 23 |
| 2022-07-11 | 4.440 | 4.440 | 4.440 | 4.440 | 4.192 | 530 |
| 2022-07-08 | 4.360 | 4.460 | 4.000 | 4.420 | 4.173 | 7,480 |
| 2022-07-07 | 4.460 | 4.500 | 4.200 | 4.360 | 4.116 | 16,410 |
| 2022-07-05 | 4.980 | 4.980 | 4.920 | 4.920 | 4.645 | 5 |
| 2022-07-04 | 4.960 | 4.960 | 4.920 | 4.920 | 4.645 | 54 |
| 2022-07-01 | 4.600 | 5.050 | 4.600 | 5.050 | 4.768 | 5,364 |
| 2022-06-29 | 6.100 | 6.100 | 5.250 | 5.350 | 5.051 | 7,119 |
| 2022-06-28 | 6.150 | 6.150 | 6.100 | 6.100 | 5.759 | 264 |
| 2022-06-27 | 4.680 | 4.680 | 4.680 | 4.680 | 4.418 | 21 |
| 2022-06-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.381 | 318 |
| 2022-06-21 | 6.450 | 6.450 | 5.800 | 5.800 | 5.476 | 794 |
| 2022-06-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.476 | 108 |
| 2022-06-14 | 6.900 | 6.900 | 5.500 | 5.500 | 5.192 | 39 |
| 2022-06-13 | 5.450 | 6.950 | 5.450 | 6.950 | 6.561 | 189 |
| 2022-06-10 | 5.000 | 5.400 | 5.000 | 5.400 | 5.098 | 142 |
| 2022-06-09 | 5.750 | 5.750 | 5.550 | 5.750 | 5.428 | 4,522 |
| 2022-06-08 | 5.200 | 5.750 | 5.000 | 5.700 | 5.381 | 12,887 |
| 2022-06-03 | 6.000 | 6.500 | 5.900 | 5.900 | 5.570 | 5,930 |
| 2022-06-02 | 6.200 | 6.550 | 6.050 | 6.050 | 5.712 | 2,140 |
| 2022-05-31 | 6.350 | 6.350 | 5.950 | 5.950 | 5.617 | 424 |
| 2022-05-30 | 6.100 | 6.100 | 6.000 | 6.000 | 5.664 | 1,608 |
| 2022-05-27 | 6.600 | 6.600 | 6.600 | 6.600 | 6.231 | 2 |
| 2022-05-25 | 6.600 | 6.600 | 6.600 | 6.600 | 6.231 | 224 |
| 2022-05-24 | 6.350 | 6.450 | 6.350 | 6.450 | 6.089 | 262 |
| 2022-05-23 | 6.750 | 6.950 | 6.350 | 6.950 | 6.561 | 2,166 |
| 2022-05-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.372 | 106 |
| 2022-05-18 | 5.950 | 5.950 | 5.800 | 5.800 | 5.476 | 424 |
| 2022-05-17 | 5.700 | 6.000 | 5.700 | 6.000 | 5.664 | 177 |
| 2022-05-16 | 6.000 | 6.050 | 5.800 | 6.000 | 5.664 | 1,718 |
| 2022-05-13 | 6.200 | 6.200 | 5.500 | 5.800 | 5.476 | 9,812 |
| 2022-05-10 | 6.050 | 6.850 | 6.050 | 6.850 | 6.467 | 764 |
| 2022-05-06 | 7.950 | 7.950 | 7.400 | 7.400 | 6.986 | 14 |
| 2022-05-05 | 7.100 | 7.150 | 7.100 | 7.150 | 6.750 | 1,589 |
| 2022-05-04 | 6.150 | 6.450 | 6.150 | 6.450 | 6.089 | 1,044 |
| 2022-05-03 | 6.800 | 6.800 | 6.000 | 6.150 | 5.806 | 3,207 |
| 2022-05-02 | 7.800 | 7.800 | 7.150 | 7.150 | 6.750 | 1,344 |
| 2022-04-28 | 8.100 | 9.200 | 7.500 | 7.800 | 7.364 | 8,437 |
| 2022-04-27 | 7.400 | 8.200 | 7.400 | 8.200 | 7.741 | 2,447 |
| 2022-04-26 | 8.300 | 8.300 | 7.350 | 7.350 | 6.939 | 3,309 |
| 2022-04-25 | 9.550 | 10.100 | 8.100 | 8.250 | 7.789 | 6,633 |
| 2022-04-22 | 9.450 | 9.850 | 8.050 | 9.600 | 9.063 | 33,119 |
| 2022-04-21 | 9.000 | 10.500 | 8.950 | 9.750 | 9.205 | 73,447 |
| 2022-04-20 | 6.500 | 9.000 | 6.450 | 8.900 | 8.402 | 14,906 |
| 2022-04-11 | 6.850 | 6.850 | 6.850 | 6.850 | 6.467 | 106 |
| 2022-04-08 | 6.800 | 6.850 | 6.800 | 6.850 | 6.467 | 297 |
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.