Safestate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.000	2.000	1.790	1.840	1.840	34,897
2023-09-05	1.810	2.150	1.770	1.905	1.905	224,768
2023-09-04	1.840	1.850	1.775	1.850	1.850	2,635
2023-09-01	1.880	1.880	1.790	1.845	1.845	19,551
2023-08-31	1.955	1.975	1.795	1.880	1.880	23,603
2023-08-30	1.900	2.000	1.770	1.975	1.975	82,810
2023-08-29	1.990	1.990	1.800	1.905	1.905	4,005
2023-08-28	2.050	2.140	1.805	1.915	1.915	53,839
2023-08-25	2.110	2.160	1.940	2.050	2.050	14,752
2023-08-24	1.960	2.130	1.935	1.960	1.960	2,714
2023-08-23	1.850	2.080	1.850	1.995	1.995	16,937
2023-08-22	1.850	1.950	1.850	1.950	1.950	26,076
2023-08-21	2.070	2.160	1.965	2.000	2.000	58,017
2023-08-18	2.050	2.060	1.845	2.000	2.000	48,611
2023-08-17	1.970	1.970	1.900	1.970	1.970	26,038
2023-08-16	2.000	2.070	1.905	1.975	1.975	26,744
2023-08-15	2.020	2.020	1.920	2.000	2.000	34,594
2023-08-14	1.900	2.050	1.800	2.020	2.020	43,799
2023-08-11	2.000	2.050	1.965	2.050	2.050	13,126
2023-08-10	2.060	2.120	2.010	2.070	2.070	17,721
2023-08-09	2.180	2.490	2.030	2.030	2.030	118,567
2023-08-08	2.020	2.080	1.985	2.080	2.080	16,034
2023-08-07	2.190	2.190	1.975	2.020	2.020	162,087
2023-08-04	2.110	2.240	2.050	2.150	2.150	44,352
2023-08-03	2.100	2.550	2.100	2.200	2.200	227,073
2023-08-02	2.340	2.340	2.100	2.170	2.170	45,817
2023-08-01	2.000	2.360	1.955	2.300	2.300	110,634
2023-07-31	2.110	2.130	2.000	2.000	2.000	74,553
2023-07-28	2.120	2.250	2.080	2.210	2.210	34,467
2023-07-27	2.160	2.250	2.050	2.120	2.120	75,977
2023-07-26	2.160	2.220	2.100	2.160	2.160	16,487
2023-07-25	2.240	2.450	2.060	2.160	2.160	68,557
2023-07-24	2.190	2.240	2.150	2.240	2.240	17,975
2023-07-21	2.230	2.230	2.140	2.190	2.190	20,438
2023-07-20	2.150	2.280	2.150	2.270	2.270	47,475
2023-07-19	2.390	2.390	2.050	2.280	2.280	88,555
2023-07-18	2.240	2.290	2.200	2.290	2.290	38,918
2023-07-17	2.200	2.420	2.150	2.270	2.270	34,033
2023-07-14	2.360	2.360	2.220	2.250	2.250	15,246
2023-07-13	2.410	2.450	2.200	2.360	2.360	81,834
2023-07-12	2.370	2.500	2.300	2.410	2.410	13,968
2023-07-11	2.400	2.400	2.220	2.370	2.370	24,153
2023-07-10	2.390	2.460	2.270	2.380	2.380	41,348
2023-07-07	2.510	2.510	2.310	2.400	2.400	44,093
2023-07-06	2.420	2.420	2.280	2.380	2.380	39,664
2023-07-05	2.440	2.580	2.340	2.420	2.420	57,611
2023-07-04	2.710	2.940	2.400	2.400	2.400	190,139
2023-07-03	2.950	2.950	2.600	2.740	2.740	65,765
2023-06-30	2.730	2.950	2.460	2.950	2.950	151,922
2023-06-29	2.930	2.950	2.480	2.770	2.770	170,475
2023-06-28	2.460	2.750	2.420	2.750	2.750	81,679
2023-06-27	2.770	2.770	2.300	2.480	2.480	59,564
2023-06-26	2.550	2.750	2.260	2.650	2.650	91,528
2023-06-22	2.500	2.820	2.450	2.550	2.550	41,620
2023-06-21	2.550	2.870	2.330	2.530	2.530	27,116
2023-06-20	2.340	2.770	2.240	2.400	2.400	84,402
2023-06-19	2.640	2.640	2.240	2.300	2.300	62,177
2023-06-16	2.700	3.080	2.440	2.680	2.680	47,052
2023-06-15	2.320	2.770	2.320	2.680	2.680	41,368
2023-06-14	2.530	2.600	2.400	2.540	2.540	134,003

← NewerPage 14 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.