Safestate Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	1.825	1.855	1.800	1.820	1.820	2,390
2023-11-28	1.770	1.805	1.765	1.785	1.785	19,771
2023-11-27	1.950	1.950	1.805	1.905	1.905	24,417
2023-11-24	1.780	1.975	1.665	1.950	1.950	38,741
2023-11-23	1.730	1.740	1.730	1.740	1.740	1,793
2023-11-22	1.510	1.760	1.510	1.760	1.760	6,107
2023-11-21	1.895	1.895	1.780	1.780	1.780	28,357
2023-11-20	1.840	1.930	1.700	1.900	1.900	36,278
2023-11-17	1.770	1.895	1.515	1.840	1.840	65,201
2023-11-16	1.900	1.920	1.825	1.920	1.920	15,324
2023-11-15	1.770	1.895	1.770	1.845	1.845	12,155
2023-11-14	1.790	1.910	1.770	1.780	1.780	25,551
2023-11-13	1.835	1.835	1.780	1.780	1.780	13,849
2023-11-10	1.800	1.960	1.780	1.800	1.800	34,662
2023-11-09	1.850	1.885	1.785	1.800	1.800	45,580
2023-11-08	1.870	1.880	1.780	1.880	1.880	7,246
2023-11-07	1.855	1.900	1.855	1.870	1.870	16,615
2023-11-06	1.915	2.200	1.820	1.870	1.870	55,907
2023-11-03	1.980	1.980	1.905	1.920	1.920	15,637
2023-11-02	1.900	2.090	1.900	1.980	1.980	48,957
2023-11-01	1.830	2.100	1.830	2.090	2.090	15,642
2023-10-31	2.100	2.100	1.690	2.030	2.030	34,541
2023-10-30	2.000	2.180	1.720	2.100	2.100	22,483
2023-10-27	1.920	2.190	1.920	2.040	2.040	34,394
2023-10-26	1.910	2.170	1.910	2.100	2.100	42,374
2023-10-25	1.850	2.290	1.850	1.920	1.920	8,394
2023-10-24	1.630	1.920	1.630	1.885	1.885	10,083
2023-10-23	2.000	2.000	1.750	1.935	1.935	7,707
2023-10-20	1.845	1.945	1.765	1.945	1.945	35,799
2023-10-19	1.800	1.915	1.700	1.845	1.845	52,812
2023-10-18	1.845	1.975	1.710	1.875	1.875	99,276
2023-10-17	1.930	1.930	1.845	1.900	1.900	47,161
2023-10-16	2.040	2.040	1.925	2.010	2.010	3,730
2023-10-13	2.040	2.080	1.955	2.040	2.040	24,545
2023-10-12	2.020	2.200	1.920	2.040	2.040	15,962
2023-10-11	2.000	2.180	1.960	2.020	2.020	72,049
2023-10-10	2.940	2.940	2.140	2.200	2.200	81,866
2023-10-09	2.060	2.340	2.060	2.270	2.270	51,144
2023-10-06	2.300	3.000	2.090	2.160	2.160	104,457
2023-10-05	1.950	2.570	1.950	2.300	2.300	100,750
2023-10-04	2.020	2.070	1.950	2.000	2.000	33,640
2023-10-03	2.070	2.180	2.010	2.060	2.060	28,556
2023-10-02	2.030	2.200	1.900	1.970	1.970	104,195
2023-09-29	2.490	2.490	2.190	2.250	2.250	42,018
2023-09-28	1.975	2.580	1.970	2.440	2.440	83,518
2023-09-27	1.950	2.230	1.950	2.130	2.130	19,456
2023-09-26	2.190	2.260	1.935	2.000	2.000	117,036
2023-09-25	2.080	2.310	2.050	2.200	2.200	40,723
2023-09-22	2.030	2.240	1.830	2.120	2.120	62,013
2023-09-21	2.090	2.090	1.965	2.030	2.030	28,693
2023-09-20	1.800	2.580	1.800	2.100	2.100	318,041
2023-09-19	1.710	1.850	1.700	1.800	1.800	17,137
2023-09-18	1.720	1.765	1.635	1.710	1.710	24,712
2023-09-15	1.720	1.850	1.615	1.735	1.735	144,235
2023-09-14	1.540	1.650	1.540	1.650	1.650	22,833
2023-09-13	1.350	1.650	1.320	1.645	1.645	183,428
2023-09-12	1.740	1.740	1.525	1.635	1.635	160,876
2023-09-11	1.700	1.745	1.625	1.740	1.740	20,521
2023-09-08	1.760	1.880	1.625	1.750	1.750	109,917
2023-09-07	1.840	1.890	1.800	1.890	1.890	44,740

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.