Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 10.700 | 10.700 | 8.760 | 8.760 | 8.270 | 4,700 |
| 2021-12-23 | 8.140 | 11.050 | 8.140 | 9.980 | 9.422 | 1,831 |
| 2021-12-22 | 8.480 | 8.480 | 8.480 | 8.480 | 8.006 | 339 |
| 2021-12-21 | 8.040 | 8.500 | 8.040 | 8.500 | 8.025 | 6,307 |
| 2021-12-20 | 8.600 | 8.600 | 8.480 | 8.500 | 8.025 | 8,648 |
| 2021-12-17 | 8.480 | 8.600 | 8.480 | 8.600 | 8.119 | 12,221 |
| 2021-12-16 | 8.480 | 8.720 | 8.460 | 8.480 | 8.006 | 10,589 |
| 2021-12-15 | 8.160 | 8.480 | 8.160 | 8.460 | 7.987 | 4,405 |
| 2021-12-14 | 8.260 | 8.620 | 8.040 | 8.040 | 7.590 | 11,888 |
| 2021-12-13 | 9.000 | 9.000 | 8.440 | 8.440 | 7.968 | 7,987 |
| 2021-12-10 | 9.380 | 9.400 | 9.380 | 9.380 | 8.855 | 12,890 |
| 2021-12-09 | 9.180 | 9.200 | 9.180 | 9.200 | 8.685 | 13,498 |
| 2021-12-08 | 8.620 | 9.200 | 8.460 | 9.200 | 8.685 | 8,727 |
| 2021-12-07 | 9.000 | 9.000 | 8.600 | 9.000 | 8.497 | 12,139 |
| 2021-12-06 | 8.560 | 8.580 | 8.560 | 8.560 | 8.081 | 3,390 |
| 2021-12-03 | 8.720 | 8.820 | 8.720 | 8.820 | 8.327 | 5,646 |
| 2021-12-02 | 8.940 | 9.000 | 8.220 | 8.980 | 8.478 | 62,307 |
| 2021-12-01 | 9.580 | 9.700 | 8.400 | 8.940 | 8.440 | 61,296 |
| 2021-11-29 | 9.600 | 9.600 | 9.600 | 9.600 | 9.063 | 253 |
| 2021-11-26 | 9.980 | 9.980 | 9.480 | 9.480 | 8.950 | 13 |
| 2021-11-24 | 9.220 | 9.300 | 9.200 | 9.300 | 8.780 | 11,780 |
| 2021-11-23 | 9.400 | 9.400 | 8.600 | 9.020 | 8.515 | 12,565 |
| 2021-11-22 | 9.400 | 9.400 | 9.400 | 9.400 | 8.874 | 1,139 |
| 2021-11-19 | 9.560 | 9.580 | 9.300 | 9.300 | 8.780 | 4,995 |
| 2021-11-18 | 9.500 | 10.000 | 9.500 | 10.000 | 9.441 | 1,283 |
| 2021-11-17 | 9.500 | 10.000 | 9.480 | 10.000 | 9.441 | 1,327 |
| 2021-11-16 | 9.400 | 9.400 | 9.400 | 9.400 | 8.874 | 106 |
| 2021-11-15 | 9.720 | 9.720 | 9.340 | 9.340 | 8.818 | 1,974 |
| 2021-11-12 | 9.740 | 9.740 | 9.740 | 9.740 | 9.195 | 318 |
| 2021-11-11 | 9.500 | 10.100 | 9.500 | 9.900 | 9.346 | 9,978 |
| 2021-11-10 | 10.250 | 10.300 | 9.180 | 9.480 | 8.950 | 4,041 |
| 2021-11-05 | 9.920 | 9.920 | 9.920 | 9.920 | 9.365 | 2,080 |
| 2021-11-04 | 11.900 | 11.900 | 9.960 | 9.960 | 9.403 | 3,498 |
| 2021-11-03 | 9.700 | 12.200 | 9.700 | 10.500 | 9.913 | 5,582 |
| 2021-11-02 | 9.280 | 9.860 | 9.280 | 9.860 | 9.308 | 1,116 |
| 2021-11-01 | 9.000 | 9.000 | 8.880 | 9.000 | 8.497 | 1,615 |
| 2021-10-29 | 9.320 | 9.320 | 9.320 | 9.320 | 8.799 | 381 |
| 2021-10-28 | 9.340 | 9.500 | 9.320 | 9.320 | 8.799 | 4,241 |
| 2021-10-27 | 9.340 | 10.250 | 9.340 | 9.580 | 9.044 | 1,690 |
| 2021-10-26 | 9.300 | 9.300 | 9.300 | 9.300 | 8.780 | 1,596 |
| 2021-10-21 | 9.000 | 10.450 | 8.920 | 10.450 | 9.865 | 7,415 |
| 2021-10-20 | 10.400 | 10.400 | 10.000 | 10.000 | 9.441 | 43 |
| 2021-10-19 | 10.200 | 10.450 | 9.780 | 9.800 | 9.252 | 2,335 |
| 2021-10-18 | 9.520 | 9.780 | 8.840 | 9.780 | 9.233 | 6,540 |
| 2021-10-14 | 10.450 | 10.450 | 9.800 | 10.200 | 9.629 | 18,874 |
← NewerPage 19 of 19 · 1,125 trading days
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.