Safe Lane Gaming B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 3.385 | 3.740 | 3.230 | 3.625 | 3.625 | 5,837 |
| 2024-01-26 | 3.575 | 3.575 | 3.385 | 3.385 | 3.385 | 7,002 |
| 2024-01-25 | 3.815 | 4.100 | 3.110 | 3.565 | 3.565 | 22,708 |
| 2024-01-24 | 4.145 | 4.145 | 3.725 | 3.815 | 3.815 | 8,970 |
| 2024-01-23 | 4.255 | 4.290 | 3.625 | 4.005 | 4.005 | 14,006 |
| 2024-01-22 | 4.800 | 4.800 | 4.365 | 4.400 | 4.400 | 5,856 |
| 2024-01-19 | 4.025 | 5.500 | 4.025 | 4.970 | 4.970 | 9,498 |
| 2024-01-18 | 5.500 | 5.500 | 3.935 | 4.025 | 4.025 | 11,800 |
| 2024-01-17 | 4.560 | 4.560 | 3.800 | 3.800 | 3.800 | 745 |
| 2024-01-16 | 4.160 | 4.560 | 4.160 | 4.560 | 4.560 | 1,329 |
| 2024-01-15 | 5.000 | 5.000 | 4.160 | 4.160 | 4.160 | 18,564 |
| 2024-01-12 | 3.200 | 4.995 | 2.985 | 4.595 | 4.595 | 27,877 |
| 2024-01-11 | 3.335 | 3.880 | 3.165 | 3.385 | 3.385 | 4,059 |
| 2024-01-10 | 3.555 | 3.665 | 3.305 | 3.330 | 3.330 | 10,130 |
| 2024-01-09 | 3.900 | 4.000 | 3.865 | 4.000 | 4.000 | 1,162 |
| 2024-01-08 | 4.550 | 4.550 | 3.960 | 4.000 | 4.000 | 4,485 |
| 2024-01-05 | 4.685 | 4.685 | 4.550 | 4.550 | 4.550 | 282 |
| 2024-01-04 | 4.990 | 5.000 | 4.325 | 4.685 | 4.685 | 15,050 |
| 2024-01-03 | 4.200 | 5.800 | 4.200 | 4.990 | 4.990 | 34,201 |
| 2024-01-02 | 2.750 | 7.000 | 2.750 | 4.200 | 4.200 | 167,513 |
| 2023-12-29 | 1.962 | 2.600 | 1.820 | 2.600 | 2.600 | 29,302 |
| 2023-12-28 | 1.918 | 1.962 | 1.700 | 1.962 | 1.962 | 10,107 |
| 2023-12-27 | 1.918 | 1.918 | 1.664 | 1.918 | 1.918 | 496 |
| 2023-12-22 | 1.900 | 1.918 | 1.900 | 1.918 | 1.918 | 3,248 |
| 2023-12-21 | 1.652 | 1.918 | 1.652 | 1.918 | 1.918 | 815 |
| 2023-12-20 | 1.794 | 1.794 | 1.692 | 1.780 | 1.780 | 3,457 |
| 2023-12-19 | 1.520 | 1.796 | 1.520 | 1.790 | 1.790 | 2,640 |
| 2023-12-18 | 1.412 | 1.920 | 1.412 | 1.520 | 1.520 | 12,543 |
| 2023-12-15 | 1.700 | 1.720 | 1.522 | 1.522 | 1.522 | 9,521 |
| 2023-12-14 | 1.600 | 1.760 | 1.372 | 1.600 | 1.600 | 5,269 |
| 2023-12-13 | 1.316 | 1.598 | 1.316 | 1.598 | 1.598 | 16,444 |
| 2023-12-12 | 1.330 | 1.658 | 1.314 | 1.600 | 1.600 | 10,029 |
| 2023-12-11 | 0.900 | 1.650 | 0.900 | 1.456 | 1.456 | 13,177 |
| 2023-12-08 | 1.596 | 1.830 | 1.500 | 1.500 | 1.500 | 52,844 |
| 2023-12-07 | 1.660 | 1.898 | 1.500 | 1.500 | 1.500 | 15,849 |
| 2023-12-06 | 1.548 | 1.770 | 1.548 | 1.660 | 1.660 | 18,122 |
| 2023-12-05 | 1.520 | 1.696 | 1.520 | 1.548 | 1.548 | 9,659 |
| 2023-12-04 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 5 |
| 2023-12-01 | 1.690 | 1.690 | 1.510 | 1.656 | 1.656 | 58,732 |
| 2023-11-30 | 1.560 | 1.700 | 1.560 | 1.700 | 1.700 | 1,521 |
| 2023-11-29 | 1.998 | 1.998 | 1.608 | 1.666 | 1.666 | 18,241 |
| 2023-11-28 | 1.674 | 1.998 | 1.674 | 1.998 | 1.998 | 8 |
| 2023-11-27 | 1.770 | 2.000 | 1.602 | 2.000 | 2.000 | 20,526 |
| 2023-11-24 | 1.738 | 1.880 | 1.718 | 1.770 | 1.770 | 6,418 |
| 2023-11-23 | 1.998 | 1.998 | 1.550 | 1.770 | 1.770 | 13,800 |
| 2023-11-22 | 1.460 | 1.800 | 1.460 | 1.780 | 1.780 | 3,776 |
| 2023-11-21 | 1.848 | 1.898 | 1.510 | 1.898 | 1.898 | 11,338 |
| 2023-11-20 | 1.802 | 1.820 | 1.802 | 1.820 | 1.820 | 8,031 |
| 2023-11-17 | 1.854 | 2.000 | 1.770 | 1.918 | 1.918 | 27,373 |
| 2023-11-16 | 1.870 | 1.990 | 1.770 | 1.956 | 1.956 | 5,880 |
| 2023-11-15 | 1.990 | 1.990 | 1.460 | 1.868 | 1.868 | 65,123 |
| 2023-11-14 | 1.998 | 1.998 | 1.740 | 1.990 | 1.990 | 24,998 |
| 2023-11-13 | 1.800 | 2.025 | 1.800 | 1.900 | 1.900 | 27,765 |
| 2023-11-10 | 2.200 | 2.200 | 2.000 | 2.150 | 2.150 | 2,242 |
| 2023-11-09 | 2.280 | 2.325 | 2.125 | 2.325 | 2.325 | 1,381 |
| 2023-11-08 | 2.700 | 2.700 | 2.125 | 2.150 | 2.150 | 14,593 |
| 2023-11-07 | 2.520 | 2.800 | 2.505 | 2.510 | 2.510 | 2,341 |
| 2023-11-06 | 2.540 | 2.550 | 2.415 | 2.520 | 2.520 | 3,153 |
| 2023-11-03 | 2.540 | 2.540 | 2.425 | 2.540 | 2.540 | 564 |
| 2023-11-02 | 2.400 | 2.545 | 2.400 | 2.540 | 2.540 | 3,069 |
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.