Safeture AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 7.850 | 8.150 | 7.850 | 8.100 | 8.100 | 8,639 |
| 2024-09-11 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 61 |
| 2024-09-10 | 7.550 | 8.000 | 7.450 | 7.900 | 7.900 | 11,594 |
| 2024-09-09 | 7.450 | 7.650 | 7.450 | 7.600 | 7.600 | 8,034 |
| 2024-09-06 | 7.400 | 7.500 | 7.350 | 7.500 | 7.500 | 8,132 |
| 2024-09-05 | 7.500 | 7.550 | 7.500 | 7.550 | 7.550 | 72 |
| 2024-09-04 | 7.450 | 7.650 | 7.450 | 7.650 | 7.650 | 225 |
| 2024-09-03 | 7.700 | 7.750 | 7.550 | 7.550 | 7.550 | 2,982 |
| 2024-09-02 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 1,588 |
| 2024-08-30 | 7.600 | 7.800 | 7.550 | 7.600 | 7.600 | 11,030 |
| 2024-08-29 | 7.600 | 7.750 | 7.400 | 7.500 | 7.500 | 4,093 |
| 2024-08-28 | 7.700 | 7.700 | 7.550 | 7.600 | 7.600 | 1,181 |
| 2024-08-27 | 7.500 | 7.800 | 7.500 | 7.800 | 7.800 | 794 |
| 2024-08-26 | 7.500 | 7.650 | 7.500 | 7.650 | 7.650 | 301 |
| 2024-08-23 | 7.550 | 7.650 | 7.100 | 7.650 | 7.650 | 12,656 |
| 2024-08-22 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 2,207 |
| 2024-08-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 39 |
| 2024-08-20 | 7.850 | 7.950 | 7.850 | 7.950 | 7.950 | 1,961 |
| 2024-08-19 | 8.100 | 8.100 | 7.900 | 7.900 | 7.900 | 270 |
| 2024-08-16 | 8.050 | 8.150 | 8.000 | 8.000 | 8.000 | 1,520 |
| 2024-08-15 | 7.900 | 8.300 | 7.900 | 8.300 | 8.300 | 8,324 |
| 2024-08-14 | 7.850 | 7.850 | 7.600 | 7.800 | 7.800 | 6,105 |
| 2024-08-13 | 7.350 | 8.000 | 7.350 | 7.850 | 7.850 | 10,616 |
| 2024-08-12 | 7.500 | 7.600 | 7.300 | 7.350 | 7.350 | 14,061 |
| 2024-08-09 | 7.450 | 7.500 | 7.300 | 7.350 | 7.350 | 2,825 |
| 2024-08-08 | 7.350 | 7.400 | 7.350 | 7.400 | 7.400 | 1,146 |
| 2024-08-07 | 7.350 | 7.450 | 7.350 | 7.450 | 7.450 | 1,500 |
| 2024-08-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 113 |
| 2024-08-05 | 7.600 | 7.600 | 7.000 | 7.100 | 7.100 | 9,099 |
| 2024-08-02 | 7.850 | 7.850 | 7.500 | 7.650 | 7.650 | 4,814 |
| 2024-08-01 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 2,584 |
| 2024-07-31 | 8.050 | 8.150 | 7.550 | 7.700 | 7.700 | 2,731 |
| 2024-07-30 | 7.500 | 8.300 | 7.150 | 8.050 | 8.050 | 5,400 |
| 2024-07-29 | 7.600 | 7.600 | 7.350 | 7.450 | 7.450 | 4,244 |
| 2024-07-26 | 7.150 | 7.650 | 7.150 | 7.650 | 7.650 | 3,026 |
| 2024-07-25 | 7.250 | 7.250 | 7.000 | 7.150 | 7.150 | 11,753 |
| 2024-07-24 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 4,125 |
| 2024-07-23 | 7.250 | 7.500 | 7.200 | 7.200 | 7.200 | 1,172 |
| 2024-07-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1 |
| 2024-07-19 | 7.000 | 7.200 | 7.000 | 7.150 | 7.150 | 13,583 |
| 2024-07-18 | 6.950 | 7.350 | 6.700 | 7.100 | 7.100 | 13,031 |
| 2024-07-17 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 100 |
| 2024-07-15 | 7.150 | 7.800 | 6.900 | 7.150 | 7.150 | 10,574 |
| 2024-07-11 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 269 |
| 2024-07-10 | 7.150 | 7.200 | 7.000 | 7.000 | 7.000 | 10,483 |
| 2024-07-09 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,388 |
| 2024-07-08 | 7.100 | 7.100 | 6.900 | 7.000 | 7.000 | 5,015 |
| 2024-07-05 | 6.800 | 7.050 | 6.800 | 7.050 | 7.050 | 275 |
| 2024-07-04 | 6.600 | 6.800 | 6.600 | 6.600 | 6.600 | 4,217 |
| 2024-07-03 | 6.800 | 6.900 | 6.600 | 6.600 | 6.600 | 4,161 |
| 2024-07-02 | 6.700 | 6.700 | 6.500 | 6.700 | 6.700 | 13,284 |
| 2024-07-01 | 6.800 | 6.900 | 6.600 | 6.800 | 6.800 | 3,605 |
| 2024-06-28 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 2,163 |
| 2024-06-27 | 7.350 | 7.350 | 7.100 | 7.100 | 7.100 | 3,166 |
| 2024-06-26 | 7.350 | 7.350 | 7.100 | 7.250 | 7.250 | 2,553 |
| 2024-06-25 | 7.900 | 7.900 | 7.350 | 7.350 | 7.350 | 8,516 |
| 2024-06-24 | 8.050 | 8.050 | 7.900 | 7.900 | 7.900 | 50 |
| 2024-06-20 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 55 |
| 2024-06-19 | 9.000 | 9.000 | 8.300 | 8.300 | 8.300 | 22 |
| 2024-06-18 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 1,327 |
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.