Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 3.560 | 4.980 | 3.440 | 3.580 | 3.580 | 34,695 |
| 2026-04-13 | 3.720 | 3.720 | 3.440 | 3.660 | 3.660 | 21,336 |
| 2026-04-10 | 3.620 | 4.040 | 3.600 | 3.780 | 3.780 | 22,724 |
| 2026-04-09 | 3.720 | 3.800 | 3.640 | 3.760 | 3.760 | 5,518 |
| 2026-04-08 | 3.780 | 3.960 | 3.740 | 3.840 | 3.840 | 64,333 |
| 2026-04-07 | 4.140 | 4.140 | 3.620 | 3.780 | 3.780 | 20,738 |
| 2026-04-02 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 10 |
| 2026-04-01 | 3.860 | 4.500 | 3.680 | 4.060 | 4.060 | 76,297 |
| 2026-03-31 | 3.700 | 3.840 | 3.700 | 3.840 | 3.840 | 1,092 |
| 2026-03-30 | 3.820 | 4.140 | 3.640 | 3.900 | 3.900 | 28,081 |
| 2026-03-27 | 3.720 | 3.800 | 3.600 | 3.780 | 3.780 | 10,326 |
| 2026-03-26 | 3.820 | 3.880 | 3.640 | 3.860 | 3.860 | 23,444 |
| 2026-03-25 | 3.780 | 3.940 | 3.780 | 3.940 | 3.940 | 927 |
| 2026-03-24 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 665 |
| 2026-03-20 | 3.840 | 3.900 | 3.840 | 3.900 | 3.900 | 8,007 |
| 2026-03-19 | 3.780 | 3.960 | 3.780 | 3.960 | 3.960 | 4,906 |
| 2026-03-18 | 4.060 | 4.060 | 3.920 | 3.920 | 3.920 | 3,191 |
| 2026-03-17 | 3.960 | 4.060 | 3.960 | 4.060 | 4.060 | 150 |
| 2026-03-16 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,000 |
| 2026-03-13 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 101 |
| 2026-03-12 | 3.820 | 3.900 | 3.700 | 3.800 | 3.800 | 27,159 |
| 2026-03-11 | 3.840 | 4.100 | 3.840 | 3.960 | 3.960 | 6,110 |
| 2026-03-10 | 4.000 | 4.200 | 3.820 | 3.980 | 3.980 | 14,360 |
| 2026-03-09 | 3.560 | 4.600 | 3.560 | 4.340 | 4.340 | 11,477 |
| 2026-03-06 | 3.920 | 3.960 | 3.480 | 3.540 | 3.540 | 113,547 |
| 2026-03-05 | 4.120 | 4.340 | 3.760 | 3.840 | 3.840 | 70,055 |
| 2026-03-04 | 3.140 | 4.400 | 3.140 | 4.120 | 4.120 | 112,203 |
| 2026-03-03 | 3.440 | 3.440 | 3.220 | 3.220 | 3.220 | 9,393 |
| 2026-02-27 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 225 |
| 2026-02-26 | 3.300 | 3.320 | 3.300 | 3.300 | 3.300 | 5,155 |
| 2026-02-25 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 178 |
| 2026-02-24 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 280 |
| 2026-02-23 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 4,469 |
| 2026-02-20 | 3.380 | 3.400 | 3.340 | 3.380 | 3.380 | 3,606 |
| 2026-02-19 | 3.060 | 3.480 | 3.060 | 3.380 | 3.380 | 6,530 |
| 2026-02-18 | 3.520 | 3.520 | 3.220 | 3.300 | 3.300 | 7,036 |
| 2026-02-17 | 3.200 | 3.580 | 3.200 | 3.580 | 3.580 | 15,549 |
| 2026-02-16 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 250 |
| 2026-02-13 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 15 |
| 2026-02-12 | 3.540 | 3.540 | 3.460 | 3.480 | 3.480 | 10,163 |
| 2026-02-11 | 3.480 | 3.580 | 3.480 | 3.520 | 3.520 | 14,451 |
| 2026-02-10 | 3.480 | 3.780 | 3.460 | 3.580 | 3.580 | 34,609 |
| 2026-02-09 | 3.820 | 3.820 | 3.400 | 3.500 | 3.500 | 26,420 |
| 2026-02-06 | 3.660 | 3.920 | 3.660 | 3.920 | 3.920 | 12,302 |
| 2026-02-05 | 3.980 | 3.980 | 3.920 | 3.980 | 3.980 | 2,302 |
| 2026-02-04 | 4.020 | 4.020 | 3.880 | 3.980 | 3.980 | 8,874 |
| 2026-02-03 | 4.040 | 4.180 | 3.920 | 3.920 | 3.920 | 1,245 |
| 2026-02-02 | 4.140 | 4.200 | 4.000 | 4.200 | 4.200 | 718 |
| 2026-01-30 | 4.180 | 4.180 | 4.060 | 4.140 | 4.140 | 10,329 |
| 2026-01-29 | 4.180 | 4.200 | 4.180 | 4.180 | 4.180 | 1,950 |
| 2026-01-28 | 4.180 | 4.180 | 4.080 | 4.180 | 4.180 | 11,194 |
| 2026-01-27 | 4.140 | 4.260 | 4.120 | 4.140 | 4.140 | 7,225 |
| 2026-01-26 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 6,127 |
| 2026-01-22 | 4.160 | 4.360 | 4.160 | 4.360 | 4.360 | 696 |
| 2026-01-21 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 20 |
| 2026-01-20 | 4.360 | 4.360 | 4.340 | 4.340 | 4.340 | 140 |
| 2026-01-19 | 4.260 | 4.360 | 4.220 | 4.260 | 4.260 | 1,701 |
| 2026-01-16 | 4.280 | 4.400 | 4.160 | 4.160 | 4.160 | 976 |
| 2026-01-15 | 4.320 | 4.400 | 4.320 | 4.400 | 4.400 | 1,304 |
| 2026-01-14 | 4.240 | 4.460 | 4.240 | 4.460 | 4.460 | 3,280 |
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.