Safestate Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1.675 | 1.700 | 1.615 | 1.680 | 1.680 | 23,092 |
| 2024-02-23 | 1.740 | 1.745 | 1.635 | 1.720 | 1.720 | 25,238 |
| 2024-02-22 | 1.850 | 1.855 | 1.615 | 1.785 | 1.785 | 14,479 |
| 2024-02-21 | 1.785 | 1.860 | 1.785 | 1.850 | 1.850 | 9,028 |
| 2024-02-20 | 1.845 | 1.990 | 1.780 | 1.795 | 1.795 | 26,965 |
| 2024-02-19 | 1.900 | 1.950 | 1.755 | 1.780 | 1.780 | 124,841 |
| 2024-02-16 | 1.750 | 1.900 | 1.705 | 1.900 | 1.900 | 23,711 |
| 2024-02-15 | 1.960 | 1.960 | 1.700 | 1.865 | 1.865 | 10,541 |
| 2024-02-14 | 1.400 | 1.985 | 1.400 | 1.960 | 1.960 | 12,254 |
| 2024-02-13 | 1.670 | 1.790 | 1.670 | 1.670 | 1.670 | 11,292 |
| 2024-02-12 | 1.725 | 1.930 | 1.675 | 1.730 | 1.730 | 15,678 |
| 2024-02-09 | 1.640 | 1.955 | 1.640 | 1.725 | 1.725 | 31,703 |
| 2024-02-08 | 1.795 | 1.795 | 1.575 | 1.730 | 1.730 | 5,477 |
| 2024-02-07 | 1.660 | 1.730 | 1.565 | 1.640 | 1.640 | 5,932 |
| 2024-02-06 | 1.835 | 1.835 | 1.650 | 1.660 | 1.660 | 90,447 |
| 2024-02-05 | 2.000 | 2.230 | 1.800 | 1.895 | 1.895 | 28,875 |
| 2024-02-02 | 1.950 | 1.950 | 1.720 | 1.945 | 1.945 | 29,257 |
| 2024-02-01 | 1.885 | 1.975 | 1.820 | 1.955 | 1.955 | 6,463 |
| 2024-01-31 | 2.000 | 2.000 | 1.805 | 1.950 | 1.950 | 75,866 |
| 2024-01-30 | 2.890 | 2.890 | 1.910 | 1.995 | 1.995 | 127,674 |
| 2024-01-29 | 2.060 | 2.060 | 1.905 | 1.960 | 1.960 | 22,181 |
| 2024-01-26 | 1.600 | 2.930 | 1.600 | 2.110 | 2.110 | 600,914 |
| 2024-01-25 | 1.510 | 1.790 | 1.380 | 1.645 | 1.645 | 45,090 |
| 2024-01-24 | 1.220 | 1.615 | 1.205 | 1.415 | 1.415 | 46,841 |
| 2024-01-23 | 1.410 | 1.430 | 1.370 | 1.430 | 1.430 | 6,743 |
| 2024-01-22 | 1.440 | 1.440 | 1.240 | 1.410 | 1.410 | 104,637 |
| 2024-01-19 | 1.530 | 1.545 | 1.500 | 1.500 | 1.500 | 4,465 |
| 2024-01-18 | 1.495 | 1.530 | 1.490 | 1.530 | 1.530 | 20,740 |
| 2024-01-17 | 1.575 | 1.585 | 1.490 | 1.550 | 1.550 | 58,077 |
| 2024-01-16 | 1.465 | 1.700 | 1.420 | 1.535 | 1.535 | 52,378 |
| 2024-01-15 | 1.400 | 1.500 | 1.400 | 1.465 | 1.465 | 71,854 |
| 2024-01-12 | 1.435 | 1.500 | 1.400 | 1.440 | 1.440 | 53,222 |
| 2024-01-11 | 1.390 | 1.545 | 1.385 | 1.390 | 1.390 | 73,667 |
| 2024-01-10 | 1.400 | 1.590 | 1.370 | 1.420 | 1.420 | 92,070 |
| 2024-01-09 | 1.410 | 1.525 | 1.410 | 1.465 | 1.465 | 33,349 |
| 2024-01-08 | 1.590 | 1.590 | 1.415 | 1.465 | 1.465 | 71,670 |
| 2024-01-05 | 1.505 | 1.650 | 1.505 | 1.595 | 1.595 | 68,152 |
| 2024-01-04 | 1.650 | 1.695 | 1.600 | 1.655 | 1.655 | 44,680 |
| 2024-01-03 | 1.955 | 1.955 | 1.730 | 1.865 | 1.865 | 13,398 |
| 2024-01-02 | 1.555 | 2.490 | 1.555 | 1.960 | 1.960 | 11,386 |
| 2023-12-29 | 1.575 | 1.650 | 1.540 | 1.640 | 1.640 | 35,670 |
| 2023-12-28 | 1.620 | 1.675 | 1.565 | 1.670 | 1.670 | 21,469 |
| 2023-12-27 | 1.640 | 1.675 | 1.555 | 1.620 | 1.620 | 6,652 |
| 2023-12-22 | 1.620 | 1.650 | 1.560 | 1.640 | 1.640 | 29,521 |
| 2023-12-21 | 1.555 | 1.650 | 1.555 | 1.620 | 1.620 | 12,407 |
| 2023-12-20 | 1.540 | 1.685 | 1.375 | 1.620 | 1.620 | 62,807 |
| 2023-12-19 | 1.350 | 1.555 | 1.255 | 1.485 | 1.485 | 15,444 |
| 2023-12-18 | 1.330 | 1.660 | 1.285 | 1.555 | 1.555 | 13,951 |
| 2023-12-15 | 1.510 | 1.510 | 1.325 | 1.470 | 1.470 | 23,549 |
| 2023-12-14 | 1.590 | 1.695 | 1.475 | 1.520 | 1.520 | 69,386 |
| 2023-12-13 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 169 |
| 2023-12-12 | 1.450 | 1.700 | 1.355 | 1.550 | 1.550 | 58,983 |
| 2023-12-11 | 1.690 | 1.690 | 1.335 | 1.550 | 1.550 | 205,487 |
| 2023-12-08 | 1.675 | 1.695 | 1.445 | 1.695 | 1.695 | 35,831 |
| 2023-12-07 | 1.700 | 1.700 | 1.625 | 1.675 | 1.675 | 12,898 |
| 2023-12-06 | 1.745 | 1.745 | 1.655 | 1.700 | 1.700 | 17,710 |
| 2023-12-05 | 1.745 | 1.785 | 1.640 | 1.745 | 1.745 | 35,603 |
| 2023-12-04 | 1.840 | 1.840 | 1.715 | 1.790 | 1.790 | 10,161 |
| 2023-12-01 | 1.735 | 1.875 | 1.735 | 1.840 | 1.840 | 5,256 |
| 2023-11-30 | 1.800 | 1.800 | 1.730 | 1.800 | 1.800 | 14,080 |
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.