Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.500 | 4.000 | 3.500 | 4.000 | 4.000 | 19,600 |
| 2026-07-17 | 3.420 | 3.560 | 3.420 | 3.560 | 3.560 | 16,218 |
| 2026-07-16 | 3.500 | 3.520 | 3.340 | 3.520 | 3.520 | 6,254 |
| 2026-07-15 | 3.460 | 3.480 | 3.300 | 3.460 | 3.460 | 17,063 |
| 2026-07-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,000 |
| 2026-07-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 3,450 |
| 2026-07-10 | 3.340 | 3.440 | 3.340 | 3.440 | 3.440 | 5,393 |
| 2026-07-09 | 3.280 | 3.400 | 3.180 | 3.400 | 3.400 | 5,477 |
| 2026-07-08 | 3.240 | 3.420 | 3.180 | 3.340 | 3.340 | 37,207 |
| 2026-07-07 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 4,921 |
| 2026-07-06 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 5,810 |
| 2026-07-03 | 3.220 | 3.240 | 3.160 | 3.160 | 3.160 | 7,860 |
| 2026-07-02 | 3.220 | 3.320 | 3.140 | 3.200 | 3.200 | 17,831 |
| 2026-07-01 | 3.200 | 3.220 | 3.080 | 3.220 | 3.220 | 11,681 |
| 2026-06-30 | 3.060 | 3.400 | 3.060 | 3.260 | 3.260 | 56,402 |
| 2026-06-29 | 3.320 | 3.360 | 2.540 | 3.200 | 3.200 | 48,321 |
| 2026-06-26 | 3.340 | 3.500 | 3.340 | 3.380 | 3.380 | 49,487 |
| 2026-06-25 | 3.400 | 3.500 | 3.260 | 3.460 | 3.460 | 44,022 |
| 2026-06-24 | 3.460 | 3.520 | 3.380 | 3.440 | 3.440 | 54,355 |
| 2026-06-23 | 3.380 | 3.540 | 3.340 | 3.440 | 3.440 | 50,307 |
| 2026-06-22 | 3.540 | 3.540 | 3.320 | 3.460 | 3.460 | 28,424 |
| 2026-06-18 | 3.580 | 3.580 | 3.360 | 3.500 | 3.500 | 51,302 |
| 2026-06-17 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 8,738 |
| 2026-06-16 | 3.300 | 3.720 | 3.280 | 3.680 | 3.680 | 40,901 |
| 2026-06-15 | 3.600 | 3.680 | 3.380 | 3.420 | 3.420 | 63,319 |
| 2026-06-12 | 3.540 | 3.760 | 3.300 | 3.760 | 3.760 | 36,599 |
| 2026-06-11 | 3.540 | 3.580 | 3.060 | 3.540 | 3.540 | 90,115 |
| 2026-06-09 | 3.640 | 3.660 | 3.560 | 3.660 | 3.660 | 8,948 |
| 2026-06-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 159 |
| 2026-06-04 | 3.740 | 3.760 | 3.740 | 3.760 | 3.760 | 4,160 |
| 2026-06-03 | 3.780 | 3.780 | 3.600 | 3.720 | 3.720 | 3,501 |
| 2026-06-02 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 26 |
| 2026-06-01 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 212 |
| 2026-05-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 30 |
| 2026-05-28 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 322 |
| 2026-05-26 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 2,060 |
| 2026-05-25 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 3,958 |
| 2026-05-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 500 |
| 2026-05-21 | 3.840 | 3.940 | 3.820 | 3.820 | 3.820 | 10,872 |
| 2026-05-20 | 3.860 | 3.860 | 3.740 | 3.820 | 3.820 | 27,100 |
| 2026-05-19 | 3.640 | 3.860 | 3.640 | 3.860 | 3.860 | 6,490 |
| 2026-05-18 | 3.720 | 3.860 | 3.700 | 3.800 | 3.800 | 7,271 |
| 2026-05-15 | 3.840 | 3.840 | 3.760 | 3.760 | 3.760 | 7,401 |
| 2026-05-13 | 3.780 | 3.880 | 3.780 | 3.880 | 3.880 | 58 |
| 2026-05-11 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 712 |
| 2026-05-08 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 3,827 |
| 2026-05-07 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 3,018 |
| 2026-05-06 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 60 |
| 2026-05-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 16 |
| 2026-04-29 | 3.840 | 4.000 | 3.540 | 4.000 | 4.000 | 6,352 |
| 2026-04-28 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 227 |
| 2026-04-27 | 3.740 | 3.940 | 3.700 | 3.940 | 3.940 | 16,398 |
| 2026-04-24 | 3.560 | 3.920 | 3.560 | 3.920 | 3.920 | 14,919 |
| 2026-04-23 | 3.600 | 3.740 | 3.600 | 3.620 | 3.620 | 512 |
| 2026-04-22 | 3.560 | 3.660 | 3.560 | 3.660 | 3.660 | 615 |
| 2026-04-21 | 3.700 | 3.700 | 3.500 | 3.600 | 3.600 | 42,409 |
| 2026-04-20 | 3.600 | 3.800 | 3.540 | 3.700 | 3.700 | 27,329 |
| 2026-04-17 | 3.600 | 3.640 | 3.600 | 3.620 | 3.620 | 15,446 |
| 2026-04-16 | 3.540 | 3.600 | 3.480 | 3.600 | 3.600 | 19,344 |
| 2026-04-15 | 3.620 | 3.640 | 3.480 | 3.560 | 3.560 | 23,586 |
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.