Safestate Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 30.000 | 32.800 | 28.650 | 31.050 | 31.050 | 227,526 |
| 2024-08-19 | 34.900 | 38.500 | 29.700 | 30.000 | 30.000 | 466,704 |
| 2024-08-16 | 31.900 | 36.250 | 31.200 | 33.500 | 33.500 | 129,563 |
| 2024-08-15 | 32.500 | 34.000 | 31.500 | 31.900 | 31.900 | 76,348 |
| 2024-08-14 | 33.000 | 33.250 | 31.200 | 32.500 | 32.500 | 47,979 |
| 2024-08-13 | 33.700 | 33.700 | 31.850 | 33.000 | 33.000 | 68,989 |
| 2024-08-12 | 34.350 | 34.950 | 32.250 | 32.800 | 32.800 | 75,176 |
| 2024-08-09 | 35.200 | 36.400 | 34.250 | 34.350 | 34.350 | 40,639 |
| 2024-08-08 | 36.150 | 36.150 | 34.800 | 35.200 | 35.200 | 69,065 |
| 2024-08-07 | 35.000 | 36.500 | 34.100 | 35.550 | 35.550 | 180,735 |
| 2024-08-06 | 30.650 | 34.800 | 30.650 | 32.950 | 32.950 | 269,943 |
| 2024-08-05 | 30.900 | 32.000 | 28.000 | 29.000 | 29.000 | 608,814 |
| 2024-08-02 | 39.000 | 39.250 | 33.800 | 36.100 | 36.100 | 384,229 |
| 2024-08-01 | 43.650 | 45.000 | 39.200 | 40.200 | 40.200 | 177,270 |
| 2024-07-31 | 39.600 | 42.750 | 39.600 | 42.600 | 42.600 | 145,341 |
| 2024-07-30 | 39.300 | 41.000 | 37.300 | 39.600 | 39.600 | 140,800 |
| 2024-07-29 | 42.500 | 43.800 | 39.350 | 40.250 | 40.250 | 175,852 |
| 2024-07-26 | 39.800 | 44.000 | 39.800 | 42.450 | 42.450 | 169,789 |
| 2024-07-25 | 42.400 | 42.400 | 36.400 | 39.600 | 39.600 | 725,722 |
| 2024-07-24 | 46.850 | 48.750 | 42.800 | 43.400 | 43.400 | 729,566 |
| 2024-07-23 | 41.850 | 46.500 | 41.200 | 46.500 | 46.500 | 835,405 |
| 2024-07-22 | 39.250 | 40.800 | 39.000 | 40.800 | 40.800 | 351,048 |
| 2024-07-19 | 37.850 | 38.750 | 35.200 | 38.400 | 38.400 | 206,890 |
| 2024-07-18 | 38.250 | 39.000 | 36.400 | 37.800 | 37.800 | 296,276 |
| 2024-07-17 | 37.200 | 38.400 | 36.250 | 38.050 | 38.050 | 241,905 |
| 2024-07-16 | 36.100 | 37.300 | 33.350 | 36.850 | 36.850 | 551,173 |
| 2024-07-15 | 35.350 | 36.600 | 34.250 | 35.500 | 35.500 | 228,167 |
| 2024-07-12 | 34.950 | 36.350 | 32.950 | 35.000 | 35.000 | 389,041 |
| 2024-07-11 | 32.000 | 34.000 | 29.500 | 34.000 | 34.000 | 582,498 |
| 2024-07-10 | 29.200 | 33.000 | 29.200 | 31.000 | 31.000 | 612,378 |
| 2024-07-09 | 29.000 | 30.500 | 23.150 | 30.300 | 30.300 | 1,541,393 |
| 2024-07-08 | 33.200 | 36.100 | 28.300 | 29.500 | 29.500 | 1,356,354 |
| 2024-07-05 | 26.900 | 32.350 | 26.200 | 32.200 | 32.200 | 858,458 |
| 2024-07-04 | 23.100 | 27.750 | 22.750 | 26.200 | 26.200 | 659,838 |
| 2024-07-03 | 20.050 | 22.950 | 19.800 | 22.750 | 22.750 | 391,925 |
| 2024-07-02 | 20.300 | 20.850 | 18.800 | 19.900 | 19.900 | 183,073 |
| 2024-07-01 | 18.200 | 20.600 | 18.200 | 19.660 | 19.660 | 528,717 |
| 2024-06-28 | 16.180 | 17.900 | 16.180 | 17.600 | 17.600 | 218,873 |
| 2024-06-27 | 15.400 | 16.480 | 15.260 | 16.160 | 16.160 | 180,309 |
| 2024-06-26 | 15.760 | 15.760 | 15.000 | 15.500 | 15.500 | 72,191 |
| 2024-06-25 | 15.000 | 15.900 | 14.860 | 15.780 | 15.780 | 59,925 |
| 2024-06-24 | 14.160 | 15.000 | 14.160 | 14.960 | 14.960 | 63,884 |
| 2024-06-20 | 14.780 | 15.200 | 13.760 | 14.100 | 14.100 | 33,773 |
| 2024-06-19 | 14.780 | 14.980 | 14.200 | 14.420 | 14.420 | 20,661 |
| 2024-06-18 | 14.220 | 14.840 | 14.020 | 14.540 | 14.540 | 24,900 |
| 2024-06-17 | 14.960 | 15.500 | 14.200 | 14.200 | 14.200 | 46,793 |
| 2024-06-14 | 14.800 | 14.980 | 14.200 | 14.580 | 14.580 | 35,306 |
| 2024-06-13 | 14.780 | 15.080 | 14.500 | 14.800 | 14.800 | 16,762 |
| 2024-06-12 | 15.000 | 16.000 | 14.260 | 14.780 | 14.780 | 34,058 |
| 2024-06-11 | 14.520 | 15.000 | 13.600 | 15.000 | 15.000 | 52,362 |
| 2024-06-10 | 14.980 | 14.980 | 13.540 | 14.520 | 14.520 | 36,863 |
| 2024-06-07 | 15.000 | 15.480 | 14.500 | 15.160 | 15.160 | 30,921 |
| 2024-06-05 | 13.900 | 15.180 | 13.060 | 15.000 | 15.000 | 78,830 |
| 2024-06-04 | 15.200 | 15.740 | 13.560 | 13.960 | 13.960 | 47,814 |
| 2024-06-03 | 15.720 | 15.820 | 14.900 | 15.200 | 15.200 | 91,154 |
| 2024-05-31 | 15.360 | 15.900 | 15.320 | 15.760 | 15.760 | 34,753 |
| 2024-05-30 | 15.180 | 15.840 | 14.080 | 15.360 | 15.360 | 80,970 |
| 2024-05-29 | 15.220 | 15.380 | 14.400 | 15.360 | 15.360 | 80,789 |
| 2024-05-28 | 14.680 | 16.000 | 14.000 | 15.260 | 15.260 | 203,805 |
| 2024-05-27 | 13.200 | 14.800 | 13.200 | 14.720 | 14.720 | 157,065 |
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.