Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 7.150 | 7.150 | 6.850 | 7.100 | 7.100 | 7,465 |
| 2024-12-09 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 4,711 |
| 2024-12-06 | 7.600 | 7.600 | 7.450 | 7.450 | 7.450 | 2,837 |
| 2024-12-05 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 4,579 |
| 2024-12-04 | 7.950 | 7.950 | 7.650 | 7.750 | 7.750 | 1,768 |
| 2024-12-03 | 7.450 | 8.050 | 7.450 | 7.950 | 7.950 | 21,375 |
| 2024-12-02 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 3,044 |
| 2024-11-29 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 616 |
| 2024-11-28 | 6.900 | 7.050 | 6.900 | 7.050 | 7.050 | 2,581 |
| 2024-11-27 | 6.650 | 6.750 | 6.550 | 6.650 | 6.650 | 6,168 |
| 2024-11-26 | 6.850 | 7.450 | 6.750 | 6.800 | 6.800 | 21,420 |
| 2024-11-25 | 6.800 | 6.800 | 6.400 | 6.750 | 6.750 | 15,277 |
| 2024-11-22 | 6.600 | 6.950 | 6.600 | 6.900 | 6.900 | 12,270 |
| 2024-11-21 | 6.600 | 7.250 | 6.350 | 7.250 | 7.250 | 71,931 |
| 2024-11-20 | 6.450 | 6.650 | 6.350 | 6.650 | 6.650 | 65,212 |
| 2024-11-19 | 6.500 | 6.800 | 6.100 | 6.600 | 6.600 | 169,516 |
| 2024-11-18 | 7.000 | 7.050 | 6.200 | 6.850 | 6.850 | 65,308 |
| 2024-11-15 | 7.350 | 7.350 | 6.950 | 7.250 | 7.250 | 12,028 |
| 2024-11-14 | 7.200 | 7.200 | 6.950 | 7.100 | 7.100 | 14,838 |
| 2024-11-13 | 7.050 | 7.200 | 7.050 | 7.100 | 7.100 | 4,935 |
| 2024-11-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 40 |
| 2024-11-11 | 7.250 | 7.250 | 6.700 | 6.850 | 6.850 | 7,584 |
| 2024-11-08 | 7.250 | 7.300 | 7.150 | 7.200 | 7.200 | 308 |
| 2024-11-07 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 2,598 |
| 2024-11-06 | 7.350 | 7.550 | 7.350 | 7.450 | 7.450 | 452 |
| 2024-11-05 | 7.350 | 7.550 | 7.350 | 7.550 | 7.550 | 877 |
| 2024-11-04 | 7.300 | 7.450 | 7.300 | 7.450 | 7.450 | 6,899 |
| 2024-11-01 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 78 |
| 2024-10-31 | 7.550 | 7.550 | 7.200 | 7.200 | 7.200 | 1,786 |
| 2024-10-30 | 7.500 | 7.500 | 7.350 | 7.350 | 7.350 | 6,502 |
| 2024-10-29 | 7.800 | 7.800 | 7.550 | 7.550 | 7.550 | 11,357 |
| 2024-10-28 | 7.600 | 7.850 | 7.550 | 7.750 | 7.750 | 11,796 |
| 2024-10-25 | 7.500 | 7.600 | 7.350 | 7.600 | 7.600 | 3,892 |
| 2024-10-24 | 7.500 | 7.500 | 7.350 | 7.500 | 7.500 | 2,291 |
| 2024-10-23 | 7.500 | 7.750 | 7.450 | 7.550 | 7.550 | 17,656 |
| 2024-10-22 | 7.650 | 7.700 | 7.500 | 7.550 | 7.550 | 6,581 |
| 2024-10-21 | 7.450 | 7.650 | 7.300 | 7.550 | 7.550 | 3,673 |
| 2024-10-18 | 7.400 | 7.600 | 7.250 | 7.300 | 7.300 | 16,371 |
| 2024-10-17 | 7.400 | 7.450 | 7.200 | 7.200 | 7.200 | 2,585 |
| 2024-10-16 | 7.350 | 7.850 | 7.250 | 7.850 | 7.850 | 7,359 |
| 2024-10-15 | 6.900 | 7.350 | 6.900 | 7.350 | 7.350 | 3,816 |
| 2024-10-14 | 6.850 | 7.000 | 6.600 | 6.650 | 6.650 | 13,811 |
| 2024-10-11 | 7.100 | 7.150 | 6.850 | 6.850 | 6.850 | 7,900 |
| 2024-10-10 | 7.500 | 7.600 | 6.900 | 7.000 | 7.000 | 24,251 |
| 2024-10-09 | 7.550 | 7.550 | 7.450 | 7.450 | 7.450 | 1,230 |
| 2024-10-08 | 7.800 | 7.850 | 7.800 | 7.800 | 7.800 | 3,900 |
| 2024-10-07 | 7.950 | 7.950 | 7.050 | 7.600 | 7.600 | 21,811 |
| 2024-10-04 | 8.000 | 8.000 | 7.850 | 7.950 | 7.950 | 748 |
| 2024-10-02 | 8.100 | 8.100 | 8.050 | 8.100 | 8.100 | 3,336 |
| 2024-09-30 | 8.100 | 8.150 | 8.100 | 8.100 | 8.100 | 2,365 |
| 2024-09-26 | 8.250 | 8.350 | 7.900 | 8.100 | 8.100 | 14,939 |
| 2024-09-25 | 8.100 | 8.500 | 8.100 | 8.350 | 8.350 | 5,093 |
| 2024-09-24 | 8.100 | 8.200 | 7.950 | 8.000 | 8.000 | 4,301 |
| 2024-09-23 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,819 |
| 2024-09-20 | 8.300 | 8.450 | 8.100 | 8.100 | 8.100 | 15,228 |
| 2024-09-19 | 8.100 | 8.200 | 8.050 | 8.150 | 8.150 | 8,922 |
| 2024-09-18 | 8.050 | 8.050 | 8.000 | 8.050 | 8.050 | 2,029 |
| 2024-09-17 | 8.050 | 8.150 | 7.950 | 8.000 | 8.000 | 15,788 |
| 2024-09-16 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 50 |
| 2024-09-13 | 8.100 | 8.300 | 8.100 | 8.250 | 8.250 | 4,419 |
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.