Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 6.800 | 6.900 | 6.100 | 6.100 | 5.759 | 1,060 |
| 2022-04-06 | 5.750 | 6.550 | 5.750 | 6.550 | 6.184 | 2,507 |
| 2022-04-05 | 6.600 | 6.600 | 6.600 | 6.600 | 6.231 | 94 |
| 2022-04-04 | 6.000 | 6.400 | 5.900 | 6.050 | 5.712 | 2,822 |
| 2022-04-01 | 6.450 | 6.900 | 6.400 | 6.400 | 6.042 | 64 |
| 2022-03-31 | 6.880 | 6.880 | 6.500 | 6.880 | 6.495 | 240 |
| 2022-03-30 | 6.540 | 6.760 | 6.540 | 6.760 | 6.382 | 7,405 |
| 2022-03-29 | 6.800 | 6.800 | 6.300 | 6.520 | 6.155 | 11,590 |
| 2022-03-28 | 6.640 | 7.360 | 6.640 | 7.360 | 6.948 | 10,322 |
| 2022-03-25 | 7.040 | 7.040 | 6.500 | 7.020 | 6.627 | 9,202 |
| 2022-03-24 | 7.220 | 7.220 | 7.020 | 7.020 | 6.627 | 3,496 |
| 2022-03-23 | 7.060 | 7.560 | 7.060 | 7.540 | 7.118 | 466 |
| 2022-03-22 | 7.420 | 7.580 | 7.420 | 7.580 | 7.156 | 12,181 |
| 2022-03-21 | 7.040 | 7.840 | 7.040 | 7.320 | 6.911 | 5,160 |
| 2022-03-18 | 8.180 | 8.180 | 8.180 | 8.180 | 7.722 | 159 |
| 2022-03-15 | 8.000 | 8.000 | 7.120 | 7.120 | 6.722 | 6,393 |
| 2022-03-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.080 | 7,415 |
| 2022-03-11 | 8.280 | 8.280 | 7.500 | 7.500 | 7.080 | 16,452 |
| 2022-03-10 | 7.500 | 7.720 | 7.500 | 7.720 | 7.288 | 1,256 |
| 2022-03-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.080 | 1,351 |
| 2022-03-08 | 7.840 | 7.840 | 7.500 | 7.500 | 7.080 | 10,329 |
| 2022-03-07 | 7.500 | 7.840 | 7.000 | 7.840 | 7.401 | 3,988 |
| 2022-03-04 | 8.080 | 8.080 | 7.660 | 7.660 | 7.232 | 54,467 |
| 2022-03-03 | 8.100 | 8.100 | 8.100 | 8.100 | 7.647 | 13,283 |
| 2022-03-02 | 8.100 | 8.160 | 8.080 | 8.080 | 7.628 | 10,100 |
| 2022-03-01 | 7.980 | 7.980 | 7.980 | 7.980 | 7.534 | 34 |
| 2022-02-28 | 8.220 | 8.380 | 8.220 | 8.380 | 7.911 | 111,696 |
| 2022-02-25 | 8.680 | 8.680 | 7.600 | 7.980 | 7.534 | 1,936 |
| 2022-02-24 | 7.620 | 8.480 | 7.620 | 8.480 | 8.006 | 3,653 |
| 2022-02-22 | 9.100 | 9.100 | 9.100 | 9.100 | 8.591 | 575 |
| 2022-02-18 | 9.200 | 9.200 | 9.200 | 9.200 | 8.685 | 336 |
| 2022-02-16 | 8.040 | 8.500 | 8.040 | 8.500 | 8.025 | 7,415 |
| 2022-02-15 | 7.620 | 8.000 | 7.020 | 8.000 | 7.552 | 6,858 |
| 2022-02-14 | 7.640 | 7.640 | 7.640 | 7.640 | 7.213 | 322 |
| 2022-02-10 | 7.700 | 8.100 | 7.700 | 8.100 | 7.647 | 1,086 |
| 2022-02-09 | 8.160 | 8.160 | 7.640 | 7.640 | 7.213 | 439 |
| 2022-02-08 | 7.880 | 8.440 | 7.660 | 8.000 | 7.552 | 2,456 |
| 2022-02-07 | 8.220 | 8.220 | 7.900 | 7.900 | 7.458 | 275 |
| 2022-02-04 | 9.980 | 9.980 | 7.580 | 8.220 | 7.760 | 26,372 |
| 2022-02-02 | 7.480 | 8.040 | 7.480 | 8.040 | 7.590 | 2,729 |
| 2022-02-01 | 8.060 | 8.100 | 7.620 | 7.860 | 7.420 | 8,109 |
| 2022-01-31 | 8.060 | 8.060 | 8.060 | 8.060 | 7.609 | 530 |
| 2022-01-27 | 8.060 | 8.060 | 8.060 | 8.060 | 7.609 | 53 |
| 2022-01-26 | 7.940 | 9.160 | 7.940 | 8.400 | 7.930 | 1,141 |
| 2022-01-25 | 8.200 | 8.200 | 7.400 | 7.720 | 7.288 | 820 |
| 2022-01-24 | 7.800 | 7.800 | 7.700 | 7.700 | 7.269 | 1,000 |
| 2022-01-20 | 7.860 | 8.140 | 7.860 | 8.120 | 7.666 | 1,388 |
| 2022-01-19 | 8.000 | 8.220 | 8.000 | 8.140 | 7.685 | 769 |
| 2022-01-17 | 8.500 | 8.500 | 8.020 | 8.240 | 7.779 | 99 |
| 2022-01-14 | 8.240 | 8.940 | 8.240 | 8.500 | 8.025 | 1,234 |
| 2022-01-12 | 8.120 | 8.580 | 8.120 | 8.440 | 7.968 | 12,167 |
| 2022-01-11 | 8.800 | 9.240 | 8.300 | 8.560 | 8.081 | 20,978 |
| 2022-01-10 | 8.300 | 8.300 | 8.180 | 8.180 | 7.722 | 1,295 |
| 2022-01-07 | 8.560 | 8.620 | 8.560 | 8.620 | 8.138 | 367 |
| 2022-01-05 | 8.580 | 8.580 | 8.560 | 8.560 | 8.081 | 1,059 |
| 2022-01-04 | 8.660 | 8.900 | 8.500 | 8.500 | 8.025 | 6,461 |
| 2022-01-03 | 8.860 | 8.900 | 8.280 | 8.880 | 8.383 | 9,955 |
| 2021-12-30 | 8.000 | 8.880 | 7.820 | 8.880 | 8.383 | 9,383 |
| 2021-12-29 | 8.480 | 8.500 | 8.000 | 8.180 | 7.722 | 3,604 |
| 2021-12-28 | 8.780 | 8.780 | 8.480 | 8.480 | 8.006 | 1,035 |
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.