Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 4.700 | 4.860 | 4.700 | 4.780 | 4.780 | 125 |
| 2025-09-29 | 4.900 | 4.900 | 4.680 | 4.900 | 4.900 | 786 |
| 2025-09-26 | 5.000 | 5.000 | 4.640 | 4.680 | 4.680 | 5,343 |
| 2025-09-25 | 4.900 | 5.050 | 4.900 | 4.900 | 4.900 | 13,902 |
| 2025-09-24 | 5.500 | 5.500 | 4.820 | 4.840 | 4.840 | 7,894 |
| 2025-09-23 | 4.900 | 5.050 | 4.600 | 5.000 | 5.000 | 48,329 |
| 2025-09-22 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 18 |
| 2025-09-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3,000 |
| 2025-09-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 715 |
| 2025-09-17 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 4,292 |
| 2025-09-16 | 4.700 | 4.740 | 4.640 | 4.680 | 4.680 | 4,586 |
| 2025-09-15 | 4.720 | 4.800 | 4.720 | 4.720 | 4.720 | 639 |
| 2025-09-12 | 4.640 | 4.800 | 4.640 | 4.800 | 4.800 | 3,149 |
| 2025-09-11 | 4.740 | 4.800 | 4.740 | 4.800 | 4.800 | 4,048 |
| 2025-09-10 | 4.860 | 4.860 | 4.780 | 4.800 | 4.800 | 24,713 |
| 2025-09-09 | 4.760 | 4.840 | 4.760 | 4.840 | 4.840 | 3,908 |
| 2025-09-08 | 4.700 | 4.900 | 4.000 | 4.680 | 4.680 | 17,389 |
| 2025-09-05 | 5.050 | 5.050 | 4.560 | 4.740 | 4.740 | 14,599 |
| 2025-09-04 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 188 |
| 2025-09-03 | 4.900 | 5.100 | 4.900 | 5.000 | 5.000 | 9,008 |
| 2025-09-02 | 4.900 | 5.300 | 4.780 | 4.880 | 4.880 | 49,508 |
| 2025-09-01 | 4.900 | 4.940 | 4.900 | 4.920 | 4.920 | 12,814 |
| 2025-08-29 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 11,874 |
| 2025-08-28 | 4.720 | 4.840 | 4.640 | 4.780 | 4.780 | 27,081 |
| 2025-08-27 | 5.450 | 5.450 | 4.740 | 4.940 | 4.940 | 26,607 |
| 2025-08-26 | 4.500 | 4.980 | 4.500 | 4.980 | 4.980 | 20,016 |
| 2025-08-25 | 4.500 | 4.840 | 4.460 | 4.580 | 4.580 | 107,816 |
| 2025-08-22 | 5.150 | 5.200 | 4.640 | 4.640 | 4.640 | 35,869 |
| 2025-08-21 | 5.100 | 5.250 | 4.980 | 5.250 | 5.250 | 9,533 |
| 2025-08-20 | 5.050 | 5.100 | 4.940 | 5.000 | 5.000 | 6,402 |
| 2025-08-18 | 5.150 | 5.150 | 4.940 | 5.100 | 5.100 | 11,690 |
| 2025-08-15 | 4.920 | 5.150 | 4.920 | 5.150 | 5.150 | 7,665 |
| 2025-08-14 | 4.780 | 4.900 | 4.780 | 4.900 | 4.900 | 208 |
| 2025-08-13 | 4.920 | 4.980 | 4.820 | 4.820 | 4.820 | 9,136 |
| 2025-08-12 | 4.980 | 4.980 | 4.700 | 4.840 | 4.840 | 12,548 |
| 2025-08-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 695 |
| 2025-08-08 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 13,063 |
| 2025-08-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10 |
| 2025-08-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 30 |
| 2025-08-01 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 200 |
| 2025-07-31 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 8,226 |
| 2025-07-30 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 8,850 |
| 2025-07-29 | 5.450 | 5.450 | 5.150 | 5.250 | 5.250 | 4,074 |
| 2025-07-28 | 5.200 | 5.400 | 5.150 | 5.400 | 5.400 | 9,815 |
| 2025-07-25 | 5.100 | 5.250 | 5.100 | 5.150 | 5.150 | 160 |
| 2025-07-24 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 3,047 |
| 2025-07-23 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 6,854 |
| 2025-07-21 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 532 |
| 2025-07-18 | 5.850 | 5.850 | 5.200 | 5.200 | 5.200 | 19,169 |
| 2025-07-17 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 913 |
| 2025-07-16 | 6.000 | 6.100 | 5.850 | 6.050 | 6.050 | 15,490 |
| 2025-07-15 | 6.100 | 6.300 | 6.100 | 6.100 | 6.100 | 10,777 |
| 2025-07-14 | 5.650 | 6.250 | 5.650 | 6.000 | 6.000 | 23,902 |
| 2025-07-11 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 225 |
| 2025-07-10 | 5.750 | 5.800 | 5.650 | 5.750 | 5.750 | 1,226 |
| 2025-07-09 | 5.800 | 5.800 | 5.500 | 5.750 | 5.750 | 18,044 |
| 2025-07-08 | 5.600 | 6.000 | 5.600 | 6.000 | 6.000 | 6,649 |
| 2025-07-07 | 5.850 | 5.900 | 5.600 | 5.900 | 5.900 | 8,540 |
| 2025-07-04 | 5.850 | 6.050 | 5.850 | 6.050 | 6.050 | 3,085 |
| 2025-07-03 | 5.750 | 6.100 | 5.750 | 6.100 | 6.100 | 2,670 |
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.