Safestate Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 2.210 | 2.780 | 2.210 | 2.530 | 2.530 | 37,953 |
| 2023-06-12 | 2.700 | 2.800 | 2.380 | 2.640 | 2.640 | 45,730 |
| 2023-06-09 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 1,216 |
| 2023-06-08 | 2.650 | 2.820 | 2.250 | 2.680 | 2.680 | 20,305 |
| 2023-06-07 | 2.580 | 2.700 | 2.480 | 2.700 | 2.700 | 318,434 |
| 2023-06-05 | 2.960 | 2.960 | 2.430 | 2.570 | 2.570 | 122,568 |
| 2023-06-02 | 2.770 | 3.110 | 2.710 | 3.000 | 3.000 | 40,625 |
| 2023-06-01 | 2.910 | 2.990 | 2.710 | 2.850 | 2.850 | 43,920 |
| 2023-05-31 | 3.000 | 3.050 | 2.820 | 2.990 | 2.990 | 46,959 |
| 2023-05-30 | 2.850 | 3.010 | 2.670 | 2.950 | 2.950 | 21,714 |
| 2023-05-29 | 3.000 | 3.000 | 2.720 | 2.810 | 2.810 | 23,444 |
| 2023-05-26 | 3.120 | 3.120 | 2.630 | 2.890 | 2.890 | 65,171 |
| 2023-05-25 | 3.120 | 3.130 | 2.910 | 3.010 | 3.010 | 42,565 |
| 2023-05-24 | 2.900 | 3.100 | 2.800 | 2.830 | 2.830 | 51,719 |
| 2023-05-23 | 2.950 | 2.960 | 2.710 | 2.900 | 2.900 | 57,022 |
| 2023-05-22 | 3.110 | 3.110 | 2.820 | 2.950 | 2.950 | 37,934 |
| 2023-05-19 | 2.740 | 3.130 | 2.740 | 3.120 | 3.120 | 56,098 |
| 2023-05-17 | 2.900 | 3.000 | 2.710 | 2.970 | 2.970 | 21,143 |
| 2023-05-16 | 2.970 | 3.090 | 2.880 | 2.900 | 2.900 | 17,001 |
| 2023-05-15 | 2.850 | 3.130 | 2.700 | 2.970 | 2.970 | 45,124 |
| 2023-05-12 | 3.190 | 3.190 | 2.900 | 3.000 | 3.000 | 40,398 |
| 2023-05-11 | 3.270 | 3.270 | 2.920 | 3.110 | 3.110 | 58,208 |
| 2023-05-10 | 3.100 | 3.300 | 2.960 | 3.300 | 3.300 | 80,001 |
| 2023-05-09 | 3.370 | 3.380 | 3.110 | 3.380 | 3.380 | 48,510 |
| 2023-05-08 | 3.600 | 3.600 | 3.080 | 3.240 | 3.240 | 32,070 |
| 2023-05-05 | 3.350 | 3.450 | 3.330 | 3.410 | 3.410 | 89,190 |
| 2023-05-04 | 3.400 | 3.770 | 3.320 | 3.330 | 3.330 | 79,011 |
| 2023-05-03 | 3.810 | 3.810 | 3.340 | 3.400 | 3.400 | 64,228 |
| 2023-05-02 | 3.380 | 3.800 | 3.310 | 3.330 | 3.330 | 37,663 |
| 2023-04-28 | 3.380 | 3.660 | 3.290 | 3.390 | 3.390 | 79,001 |
| 2023-04-27 | 3.480 | 3.810 | 3.300 | 3.380 | 3.380 | 250,104 |
| 2023-04-26 | 3.670 | 3.760 | 3.400 | 3.480 | 3.480 | 98,906 |
| 2023-04-25 | 3.620 | 4.170 | 3.600 | 3.670 | 3.670 | 286,815 |
| 2023-04-24 | 3.590 | 3.800 | 3.300 | 3.460 | 3.460 | 40,920 |
| 2023-04-21 | 3.530 | 3.790 | 3.300 | 3.680 | 3.680 | 63,951 |
| 2023-04-20 | 3.870 | 3.870 | 3.000 | 3.540 | 3.540 | 339,869 |
| 2023-04-19 | 4.310 | 4.310 | 3.360 | 3.480 | 3.480 | 164,140 |
| 2023-04-18 | 3.600 | 4.480 | 3.600 | 4.040 | 4.040 | 1,028,658 |
| 2023-04-17 | 3.460 | 3.680 | 3.440 | 3.600 | 3.600 | 23,857 |
| 2023-04-14 | 3.450 | 3.650 | 3.450 | 3.570 | 3.570 | 85,607 |
| 2023-04-13 | 3.720 | 3.770 | 3.430 | 3.590 | 3.590 | 104,494 |
| 2023-04-12 | 3.780 | 3.840 | 3.600 | 3.720 | 3.720 | 26,348 |
| 2023-04-11 | 3.650 | 3.790 | 3.350 | 3.790 | 3.790 | 51,511 |
| 2023-04-06 | 3.680 | 3.700 | 3.250 | 3.650 | 3.650 | 61,262 |
| 2023-04-05 | 3.960 | 3.960 | 3.550 | 3.680 | 3.680 | 132,976 |
| 2023-04-04 | 3.620 | 4.590 | 3.550 | 3.800 | 3.800 | 297,243 |
| 2023-04-03 | 4.000 | 4.000 | 3.380 | 3.520 | 3.520 | 101,769 |
| 2023-03-31 | 3.490 | 3.640 | 3.175 | 3.395 | 3.395 | 115,427 |
| 2023-03-30 | 3.100 | 3.800 | 3.095 | 3.335 | 3.335 | 364,311 |
| 2023-03-29 | 2.900 | 3.160 | 2.800 | 2.995 | 2.995 | 193,510 |
| 2023-03-28 | 2.885 | 3.190 | 2.650 | 2.900 | 2.900 | 516,348 |
| 2023-03-27 | 3.600 | 3.730 | 2.750 | 2.810 | 2.810 | 476,073 |
| 2023-03-24 | 3.935 | 4.060 | 3.550 | 3.550 | 3.550 | 170,546 |
| 2023-03-23 | 3.845 | 4.090 | 3.610 | 3.795 | 3.795 | 199,796 |
| 2023-03-22 | 4.100 | 4.350 | 3.495 | 3.865 | 3.865 | 1,018,293 |
| 2023-03-21 | 3.770 | 4.400 | 3.700 | 4.000 | 4.000 | 527,839 |
| 2023-03-20 | 4.395 | 4.395 | 3.000 | 3.790 | 3.790 | 1,492,364 |
| 2023-03-17 | 5.800 | 5.800 | 4.200 | 4.710 | 4.710 | 464,104 |
| 2023-03-16 | 6.150 | 6.870 | 5.750 | 5.970 | 5.970 | 176,462 |
| 2023-03-15 | 6.300 | 7.000 | 6.050 | 6.280 | 6.280 | 105,586 |
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.