Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | 5.650 | 6.000 | 5.650 | 6.000 | 6.000 | 4,965 |
| 2025-03-19 | 5.750 | 5.850 | 5.700 | 5.850 | 5.850 | 1,146 |
| 2025-03-18 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 225 |
| 2025-03-17 | 5.900 | 6.100 | 5.900 | 6.000 | 6.000 | 7,546 |
| 2025-03-14 | 5.600 | 5.900 | 5.600 | 5.900 | 5.900 | 1,877 |
| 2025-03-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 346 |
| 2025-03-12 | 5.600 | 5.800 | 5.600 | 5.700 | 5.700 | 471 |
| 2025-03-11 | 5.600 | 5.900 | 5.600 | 5.900 | 5.900 | 468 |
| 2025-03-10 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 2,650 |
| 2025-03-07 | 6.050 | 6.050 | 5.800 | 5.800 | 5.800 | 12,166 |
| 2025-03-06 | 5.800 | 6.050 | 5.800 | 6.000 | 6.000 | 8,833 |
| 2025-03-05 | 5.800 | 6.150 | 5.600 | 6.050 | 6.050 | 26,109 |
| 2025-02-28 | 5.950 | 6.050 | 5.900 | 5.900 | 5.900 | 3,053 |
| 2025-02-27 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 25,149 |
| 2025-02-26 | 5.950 | 6.250 | 5.750 | 6.250 | 6.250 | 29,376 |
| 2025-02-25 | 5.950 | 6.150 | 5.850 | 6.150 | 6.150 | 3,264 |
| 2025-02-24 | 5.950 | 5.950 | 5.750 | 5.850 | 5.850 | 7,206 |
| 2025-02-21 | 6.000 | 6.350 | 5.950 | 6.350 | 6.350 | 12,258 |
| 2025-02-20 | 6.100 | 6.200 | 5.900 | 6.200 | 6.200 | 5,355 |
| 2025-02-19 | 6.100 | 6.150 | 5.950 | 6.050 | 6.050 | 18,773 |
| 2025-02-18 | 5.450 | 6.250 | 5.000 | 6.150 | 6.150 | 53,702 |
| 2025-02-17 | 5.500 | 6.100 | 5.500 | 5.700 | 5.700 | 21,774 |
| 2025-02-14 | 6.750 | 6.750 | 5.000 | 6.000 | 6.000 | 41,289 |
| 2025-02-13 | 6.650 | 7.000 | 6.600 | 7.000 | 7.000 | 8,080 |
| 2025-02-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2,233 |
| 2025-02-11 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 2,345 |
| 2025-02-10 | 7.050 | 7.050 | 6.700 | 6.800 | 6.800 | 12,418 |
| 2025-02-07 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 5,320 |
| 2025-02-06 | 6.850 | 7.000 | 6.800 | 7.000 | 7.000 | 1,850 |
| 2025-02-05 | 7.000 | 7.100 | 6.950 | 7.100 | 7.100 | 6,965 |
| 2025-02-03 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 373 |
| 2025-01-31 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 23 |
| 2025-01-30 | 6.800 | 7.050 | 6.800 | 7.050 | 7.050 | 4,736 |
| 2025-01-29 | 6.850 | 6.900 | 6.650 | 6.650 | 6.650 | 1,109 |
| 2025-01-28 | 6.800 | 6.950 | 6.750 | 6.900 | 6.900 | 4,987 |
| 2025-01-27 | 6.800 | 6.900 | 6.700 | 6.850 | 6.850 | 10,330 |
| 2025-01-24 | 6.450 | 6.800 | 6.450 | 6.800 | 6.800 | 657 |
| 2025-01-23 | 6.600 | 6.700 | 6.550 | 6.550 | 6.550 | 3,261 |
| 2025-01-22 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 64 |
| 2025-01-21 | 6.850 | 6.900 | 6.800 | 6.800 | 6.800 | 6,346 |
| 2025-01-20 | 7.000 | 7.100 | 6.350 | 6.900 | 6.900 | 22,115 |
| 2025-01-17 | 6.700 | 6.850 | 6.700 | 6.850 | 6.850 | 5,104 |
| 2025-01-16 | 6.500 | 6.950 | 6.500 | 6.750 | 6.750 | 26,412 |
| 2025-01-15 | 6.500 | 6.700 | 6.400 | 6.700 | 6.700 | 3,932 |
| 2025-01-14 | 6.550 | 6.700 | 6.550 | 6.700 | 6.700 | 2,208 |
| 2025-01-10 | 6.850 | 6.850 | 6.600 | 6.750 | 6.750 | 4,269 |
| 2025-01-09 | 6.700 | 6.850 | 6.700 | 6.850 | 6.850 | 5,206 |
| 2025-01-08 | 6.850 | 6.900 | 6.700 | 6.900 | 6.900 | 1,070 |
| 2025-01-07 | 6.950 | 6.950 | 6.750 | 6.950 | 6.950 | 1,605 |
| 2025-01-02 | 6.950 | 7.050 | 6.800 | 7.050 | 7.050 | 817 |
| 2024-12-30 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 5,823 |
| 2024-12-27 | 7.150 | 7.350 | 7.100 | 7.100 | 7.100 | 4,707 |
| 2024-12-23 | 6.800 | 7.100 | 6.800 | 7.100 | 7.100 | 1,855 |
| 2024-12-20 | 6.900 | 6.950 | 6.750 | 6.950 | 6.950 | 1,593 |
| 2024-12-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 50 |
| 2024-12-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 403 |
| 2024-12-16 | 7.150 | 7.200 | 7.000 | 7.000 | 7.000 | 6,000 |
| 2024-12-13 | 7.050 | 7.250 | 7.050 | 7.200 | 7.200 | 165 |
| 2024-12-12 | 6.950 | 7.250 | 6.950 | 7.200 | 7.200 | 2,613 |
| 2024-12-11 | 7.250 | 7.250 | 6.950 | 6.950 | 6.950 | 2,035 |
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.