Safestate Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 12.380 | 12.980 | 12.380 | 12.920 | 12.920 | 67,522 |
| 2024-05-23 | 11.980 | 12.640 | 11.860 | 12.360 | 12.360 | 34,989 |
| 2024-05-22 | 11.960 | 13.160 | 11.680 | 12.000 | 12.000 | 88,258 |
| 2024-05-21 | 11.920 | 12.900 | 11.520 | 12.100 | 12.100 | 69,465 |
| 2024-05-20 | 11.360 | 12.480 | 11.360 | 11.920 | 11.920 | 50,980 |
| 2024-05-17 | 10.640 | 11.460 | 9.710 | 11.360 | 11.360 | 108,943 |
| 2024-05-16 | 10.000 | 11.500 | 9.140 | 10.700 | 10.700 | 209,266 |
| 2024-05-15 | 10.720 | 10.760 | 10.320 | 10.600 | 10.600 | 163,439 |
| 2024-05-14 | 11.760 | 12.340 | 10.600 | 11.080 | 11.080 | 299,676 |
| 2024-05-13 | 12.540 | 13.160 | 11.060 | 11.840 | 11.840 | 249,496 |
| 2024-05-10 | 11.260 | 12.900 | 10.900 | 12.480 | 12.480 | 315,357 |
| 2024-05-08 | 12.180 | 12.180 | 10.580 | 11.560 | 11.560 | 435,670 |
| 2024-05-07 | 14.100 | 14.100 | 12.300 | 12.440 | 12.440 | 268,593 |
| 2024-05-06 | 15.100 | 15.160 | 13.280 | 14.140 | 14.140 | 173,821 |
| 2024-05-03 | 14.860 | 15.900 | 14.640 | 14.900 | 14.900 | 260,170 |
| 2024-05-02 | 13.260 | 14.860 | 13.260 | 14.860 | 14.860 | 195,115 |
| 2024-04-30 | 15.480 | 15.480 | 12.580 | 13.260 | 13.260 | 794,907 |
| 2024-04-29 | 15.100 | 16.380 | 14.600 | 15.500 | 15.500 | 582,221 |
| 2024-04-26 | 16.140 | 16.560 | 14.360 | 14.860 | 14.860 | 488,259 |
| 2024-04-25 | 16.140 | 16.960 | 15.540 | 15.760 | 15.760 | 383,698 |
| 2024-04-24 | 14.700 | 16.200 | 14.200 | 15.940 | 15.940 | 433,067 |
| 2024-04-23 | 15.060 | 15.300 | 13.800 | 14.980 | 14.980 | 322,248 |
| 2024-04-22 | 13.840 | 15.280 | 13.020 | 15.200 | 15.200 | 557,155 |
| 2024-04-19 | 14.860 | 15.400 | 11.660 | 13.440 | 13.440 | 772,910 |
| 2024-04-18 | 11.760 | 15.380 | 10.780 | 14.500 | 14.500 | 1,081,811 |
| 2024-04-17 | 10.200 | 11.960 | 10.000 | 11.500 | 11.500 | 673,733 |
| 2024-04-16 | 9.500 | 10.000 | 9.500 | 9.950 | 9.950 | 184,801 |
| 2024-04-15 | 8.710 | 9.740 | 8.710 | 9.490 | 9.490 | 618,043 |
| 2024-04-12 | 8.050 | 8.750 | 7.910 | 8.450 | 8.450 | 331,359 |
| 2024-04-11 | 8.190 | 8.250 | 6.990 | 7.700 | 7.700 | 529,993 |
| 2024-04-10 | 8.800 | 8.960 | 8.000 | 8.230 | 8.230 | 360,170 |
| 2024-04-09 | 8.200 | 8.960 | 8.200 | 8.800 | 8.800 | 282,597 |
| 2024-04-08 | 7.170 | 8.910 | 7.150 | 8.080 | 8.080 | 501,230 |
| 2024-04-05 | 6.850 | 7.500 | 1.900 | 7.170 | 7.170 | 303,158 |
| 2024-04-04 | 6.270 | 6.930 | 6.270 | 6.850 | 6.850 | 143,134 |
| 2024-04-03 | 6.100 | 6.380 | 5.800 | 6.270 | 6.270 | 100,456 |
| 2024-04-02 | 5.850 | 6.710 | 5.300 | 6.380 | 6.380 | 186,559 |
| 2024-03-28 | 6.660 | 6.780 | 5.840 | 5.860 | 5.860 | 206,522 |
| 2024-03-27 | 7.380 | 7.380 | 6.620 | 6.920 | 6.920 | 106,620 |
| 2024-03-26 | 7.500 | 7.500 | 6.900 | 7.380 | 7.380 | 184,874 |
| 2024-03-25 | 7.000 | 7.600 | 6.700 | 7.200 | 7.200 | 456,988 |
| 2024-03-22 | 6.360 | 7.120 | 6.360 | 6.880 | 6.880 | 633,853 |
| 2024-03-21 | 5.680 | 6.740 | 5.400 | 6.200 | 6.200 | 484,932 |
| 2024-03-20 | 5.660 | 5.680 | 5.200 | 5.680 | 5.680 | 122,863 |
| 2024-03-19 | 5.520 | 5.880 | 5.420 | 5.660 | 5.660 | 105,139 |
| 2024-03-18 | 5.400 | 5.780 | 5.220 | 5.480 | 5.480 | 181,475 |
| 2024-03-15 | 4.810 | 5.400 | 4.810 | 5.340 | 5.340 | 396,320 |
| 2024-03-14 | 4.750 | 4.980 | 4.640 | 4.800 | 4.800 | 84,682 |
| 2024-03-13 | 5.200 | 5.200 | 4.660 | 4.780 | 4.780 | 113,734 |
| 2024-03-12 | 4.800 | 5.800 | 4.800 | 5.280 | 5.280 | 505,195 |
| 2024-03-11 | 4.200 | 4.760 | 4.100 | 4.650 | 4.650 | 158,034 |
| 2024-03-08 | 4.000 | 4.320 | 4.000 | 4.260 | 4.260 | 365,629 |
| 2024-03-07 | 4.200 | 4.290 | 4.000 | 4.000 | 4.000 | 200,333 |
| 2024-03-06 | 4.090 | 4.130 | 3.740 | 4.100 | 4.100 | 487,287 |
| 2024-03-05 | 4.340 | 4.780 | 3.680 | 4.160 | 4.160 | 433,908 |
| 2024-03-04 | 3.600 | 4.810 | 3.600 | 4.480 | 4.480 | 988,925 |
| 2024-03-01 | 2.860 | 3.630 | 2.310 | 3.600 | 3.600 | 621,488 |
| 2024-02-29 | 2.300 | 3.270 | 2.100 | 2.860 | 2.860 | 1,141,294 |
| 2024-02-28 | 1.870 | 2.350 | 1.710 | 2.350 | 2.350 | 183,224 |
| 2024-02-27 | 1.650 | 2.050 | 1.650 | 1.875 | 1.875 | 122,331 |
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.