Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 4.300 | 4.300 | 4.240 | 4.240 | 4.240 | 5,600 |
| 2026-01-12 | 4.340 | 4.400 | 4.340 | 4.400 | 4.400 | 5,744 |
| 2026-01-08 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 784 |
| 2026-01-07 | 4.400 | 4.500 | 4.400 | 4.440 | 4.440 | 6,199 |
| 2026-01-05 | 4.340 | 4.340 | 4.240 | 4.240 | 4.240 | 1,242 |
| 2026-01-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 789 |
| 2025-12-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 184 |
| 2025-12-29 | 4.500 | 4.500 | 4.340 | 4.500 | 4.500 | 4,359 |
| 2025-12-23 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 133 |
| 2025-12-19 | 4.440 | 4.520 | 4.440 | 4.500 | 4.500 | 1,436 |
| 2025-12-18 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 167 |
| 2025-12-17 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1,132 |
| 2025-12-16 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 4,183 |
| 2025-12-12 | 4.900 | 4.900 | 4.720 | 4.720 | 4.720 | 6,598 |
| 2025-12-10 | 4.620 | 4.800 | 4.620 | 4.800 | 4.800 | 7,304 |
| 2025-12-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 125 |
| 2025-12-04 | 4.800 | 4.800 | 4.640 | 4.660 | 4.660 | 1,784 |
| 2025-12-03 | 4.780 | 4.780 | 4.740 | 4.740 | 4.740 | 229 |
| 2025-12-02 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 8,049 |
| 2025-12-01 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 2,047 |
| 2025-11-28 | 4.940 | 4.940 | 4.920 | 4.940 | 4.940 | 5,884 |
| 2025-11-27 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 10,009 |
| 2025-11-26 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 420 |
| 2025-11-25 | 4.800 | 5.200 | 4.800 | 5.000 | 5.000 | 38,453 |
| 2025-11-21 | 4.820 | 4.820 | 4.620 | 4.820 | 4.820 | 22,885 |
| 2025-11-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 20 |
| 2025-11-19 | 4.880 | 5.150 | 4.820 | 5.000 | 5.000 | 65,968 |
| 2025-11-18 | 5.000 | 5.300 | 4.760 | 5.100 | 5.100 | 81,845 |
| 2025-11-17 | 4.880 | 5.500 | 4.880 | 5.200 | 5.200 | 39,104 |
| 2025-11-14 | 5.000 | 5.000 | 4.420 | 4.900 | 4.900 | 24,090 |
| 2025-11-12 | 4.900 | 5.150 | 4.900 | 5.100 | 5.100 | 17,942 |
| 2025-11-11 | 5.100 | 5.150 | 4.920 | 5.050 | 5.050 | 13,185 |
| 2025-11-10 | 4.920 | 5.150 | 4.920 | 5.150 | 5.150 | 12,995 |
| 2025-11-07 | 4.980 | 5.200 | 4.720 | 4.920 | 4.920 | 33,907 |
| 2025-11-06 | 4.720 | 5.400 | 4.620 | 4.940 | 4.940 | 34,177 |
| 2025-11-05 | 4.920 | 4.940 | 4.920 | 4.940 | 4.940 | 150 |
| 2025-11-04 | 4.700 | 5.000 | 3.800 | 4.900 | 4.900 | 66,149 |
| 2025-11-03 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 30 |
| 2025-10-31 | 4.620 | 4.620 | 4.560 | 4.620 | 4.620 | 711 |
| 2025-10-30 | 4.560 | 4.560 | 4.460 | 4.540 | 4.540 | 2,429 |
| 2025-10-29 | 4.720 | 4.840 | 4.520 | 4.600 | 4.600 | 10,375 |
| 2025-10-28 | 4.840 | 4.840 | 4.640 | 4.720 | 4.720 | 24,344 |
| 2025-10-27 | 4.520 | 5.050 | 4.340 | 5.000 | 5.000 | 30,817 |
| 2025-10-24 | 4.280 | 5.200 | 4.280 | 4.720 | 4.720 | 51,466 |
| 2025-10-23 | 4.160 | 4.400 | 3.900 | 4.140 | 4.140 | 47,277 |
| 2025-10-22 | 4.300 | 4.360 | 4.260 | 4.360 | 4.360 | 5,324 |
| 2025-10-21 | 4.220 | 4.380 | 3.880 | 4.280 | 4.280 | 11,444 |
| 2025-10-17 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 223 |
| 2025-10-16 | 4.160 | 4.500 | 4.160 | 4.340 | 4.340 | 30,311 |
| 2025-10-15 | 4.160 | 4.400 | 4.160 | 4.260 | 4.260 | 30,279 |
| 2025-10-14 | 4.220 | 4.280 | 3.920 | 4.000 | 4.000 | 28,025 |
| 2025-10-13 | 4.280 | 4.400 | 4.160 | 4.200 | 4.200 | 11,539 |
| 2025-10-10 | 4.560 | 4.560 | 4.320 | 4.360 | 4.360 | 5,965 |
| 2025-10-09 | 4.600 | 4.700 | 4.380 | 4.480 | 4.480 | 22,465 |
| 2025-10-08 | 4.320 | 4.700 | 4.300 | 4.700 | 4.700 | 47,543 |
| 2025-10-07 | 4.500 | 4.600 | 4.420 | 4.460 | 4.460 | 22,381 |
| 2025-10-06 | 4.700 | 5.000 | 4.520 | 4.660 | 4.660 | 39,846 |
| 2025-10-03 | 4.460 | 4.960 | 4.460 | 4.760 | 4.760 | 28,759 |
| 2025-10-02 | 4.840 | 4.840 | 4.520 | 4.520 | 4.520 | 25,705 |
| 2025-10-01 | 4.740 | 4.740 | 4.720 | 4.720 | 4.720 | 5,962 |
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.