Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 5.750 | 6.100 | 5.750 | 6.100 | 6.100 | 2,670 |
| 2025-07-02 | 6.000 | 6.050 | 5.900 | 5.950 | 5.950 | 31,585 |
| 2025-07-01 | 6.150 | 6.550 | 5.750 | 5.750 | 5.750 | 84,960 |
| 2025-06-30 | 6.000 | 6.050 | 6.000 | 6.000 | 6.000 | 20,716 |
| 2025-06-27 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 1,442 |
| 2025-06-26 | 5.450 | 6.050 | 5.450 | 5.900 | 5.900 | 28,417 |
| 2025-06-25 | 5.350 | 5.550 | 5.350 | 5.550 | 5.550 | 1,581 |
| 2025-06-24 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 1,055 |
| 2025-06-23 | 5.050 | 5.450 | 5.050 | 5.400 | 5.400 | 9,852 |
| 2025-06-19 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 2,967 |
| 2025-06-18 | 5.500 | 5.550 | 5.350 | 5.350 | 5.350 | 5,973 |
| 2025-06-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 36 |
| 2025-06-16 | 5.600 | 5.600 | 5.450 | 5.500 | 5.500 | 2,774 |
| 2025-06-13 | 5.300 | 5.600 | 5.250 | 5.500 | 5.500 | 18,482 |
| 2025-06-12 | 5.450 | 5.450 | 5.200 | 5.400 | 5.400 | 3,616 |
| 2025-06-10 | 5.450 | 5.450 | 5.300 | 5.450 | 5.450 | 4,314 |
| 2025-06-09 | 5.200 | 5.500 | 5.150 | 5.450 | 5.450 | 15,538 |
| 2025-06-05 | 5.450 | 5.650 | 5.400 | 5.600 | 5.600 | 14,701 |
| 2025-06-04 | 6.150 | 6.150 | 5.450 | 5.650 | 5.650 | 8,623 |
| 2025-06-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 97 |
| 2025-06-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 25 |
| 2025-05-30 | 6.200 | 6.200 | 5.850 | 6.000 | 6.000 | 5,563 |
| 2025-05-28 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 5 |
| 2025-05-27 | 6.200 | 6.200 | 6.050 | 6.050 | 6.050 | 2,428 |
| 2025-05-26 | 6.200 | 6.300 | 6.200 | 6.250 | 6.250 | 5,158 |
| 2025-05-23 | 6.450 | 6.500 | 6.100 | 6.200 | 6.200 | 35,868 |
| 2025-05-22 | 6.450 | 6.450 | 6.050 | 6.350 | 6.350 | 66,423 |
| 2025-05-21 | 6.700 | 6.700 | 6.450 | 6.700 | 6.700 | 62 |
| 2025-05-20 | 6.650 | 6.700 | 6.250 | 6.700 | 6.700 | 17,496 |
| 2025-05-16 | 6.200 | 6.700 | 6.100 | 6.550 | 6.550 | 20,977 |
| 2025-05-15 | 6.650 | 7.050 | 6.250 | 6.450 | 6.450 | 134,676 |
| 2025-05-14 | 5.800 | 6.750 | 5.800 | 6.750 | 6.750 | 65,887 |
| 2025-05-13 | 5.850 | 5.850 | 5.600 | 5.750 | 5.750 | 150 |
| 2025-05-12 | 5.700 | 5.750 | 5.600 | 5.750 | 5.750 | 5,551 |
| 2025-05-09 | 5.400 | 5.650 | 5.350 | 5.600 | 5.600 | 17,420 |
| 2025-05-08 | 5.250 | 5.900 | 5.200 | 5.400 | 5.400 | 28,791 |
| 2025-05-07 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 4,392 |
| 2025-05-06 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 15 |
| 2025-05-05 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 3,280 |
| 2025-05-02 | 5.400 | 5.400 | 5.150 | 5.300 | 5.300 | 8,329 |
| 2025-04-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 12 |
| 2025-04-29 | 5.400 | 5.500 | 5.100 | 5.300 | 5.300 | 20,128 |
| 2025-04-28 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 5,485 |
| 2025-04-25 | 5.500 | 5.650 | 5.400 | 5.550 | 5.550 | 7,924 |
| 2025-04-23 | 5.450 | 5.600 | 5.450 | 5.600 | 5.600 | 4,392 |
| 2025-04-22 | 5.350 | 5.950 | 5.350 | 5.950 | 5.950 | 567 |
| 2025-04-16 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 44 |
| 2025-04-15 | 5.300 | 5.500 | 5.300 | 5.450 | 5.450 | 2,021 |
| 2025-04-11 | 5.400 | 5.500 | 5.250 | 5.500 | 5.500 | 4,160 |
| 2025-04-10 | 5.800 | 5.800 | 5.300 | 5.300 | 5.300 | 15,580 |
| 2025-04-09 | 5.500 | 5.550 | 4.620 | 5.100 | 5.100 | 36,365 |
| 2025-04-08 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 208 |
| 2025-04-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,809 |
| 2025-04-03 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 680 |
| 2025-04-01 | 5.750 | 5.750 | 5.450 | 5.550 | 5.550 | 2,786 |
| 2025-03-31 | 5.400 | 5.900 | 5.400 | 5.500 | 5.500 | 2,937 |
| 2025-03-27 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 76 |
| 2025-03-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 88 |
| 2025-03-25 | 5.600 | 5.950 | 5.600 | 5.650 | 5.650 | 1,932 |
| 2025-03-24 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 6,263 |
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.