Safestate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	6.950	7.000	6.100	6.290	6.290	109,073
2023-03-13	6.470	7.800	6.470	6.950	6.950	261,226
2023-03-10	7.700	7.700	6.100	6.440	6.440	715,292
2023-03-09	8.930	9.500	6.900	7.700	7.700	1,051,241
2023-03-08	6.710	9.000	6.390	8.500	8.500	1,760,336
2023-03-07	5.050	6.500	5.050	6.260	6.260	1,004,077
2023-03-06	3.925	5.250	3.925	4.880	4.880	646,995
2023-03-03	3.990	4.100	3.750	3.870	3.870	346,234
2023-03-02	3.065	4.150	2.900	3.950	3.950	1,110,028
2023-03-01	2.920	3.485	2.920	3.065	3.065	531,617
2023-02-28	2.485	3.300	2.220	3.100	3.100	2,315,114
2023-02-27	1.328	2.900	1.328	2.650	2.650	3,667,078
2023-02-24	1.330	1.330	1.220	1.250	1.250	14,668
2023-02-23	1.264	1.330	1.264	1.324	1.324	55,159
2023-02-22	1.260	1.332	1.260	1.264	1.264	10,125
2023-02-21	1.338	1.338	1.260	1.300	1.300	18,217
2023-02-20	1.340	1.340	1.196	1.300	1.300	18,592
2023-02-17	1.200	1.320	1.200	1.320	1.320	50,627
2023-02-16	1.200	1.340	1.200	1.280	1.280	2,484
2023-02-15	1.348	1.348	1.200	1.228	1.228	10,456
2023-02-14	1.222	1.280	1.200	1.246	1.246	14,303
2023-02-13	1.310	1.310	1.200	1.226	1.226	28,109
2023-02-10	1.300	1.420	1.234	1.340	1.340	7,678
2023-02-09	1.360	1.370	1.296	1.296	1.296	8,485
2023-02-08	1.488	1.488	1.300	1.360	1.360	100,906
2023-02-07	1.400	1.498	1.300	1.378	1.378	27,796
2023-02-06	1.400	1.500	1.300	1.400	1.400	30,768
2023-02-03	1.400	1.400	1.300	1.400	1.400	6,700
2023-02-02	1.400	1.400	1.300	1.400	1.400	21,661
2023-02-01	1.500	1.500	1.300	1.400	1.400	108,572
2023-01-31	1.500	1.600	1.400	1.500	1.500	6,269
2023-01-30	1.600	1.700	1.400	1.500	1.500	67,120
2023-01-27	1.600	1.600	1.500	1.600	1.600	34,599
2023-01-26	1.500	1.600	1.500	1.500	1.500	20,475
2023-01-25	1.600	1.600	1.500	1.500	1.500	93,096
2023-01-24	1.700	1.700	1.500	1.500	1.500	102,599
2023-01-23	1.700	1.700	1.600	1.700	1.700	30,032
2023-01-20	1.600	1.800	1.600	1.700	1.700	21,032
2023-01-19	1.700	1.800	1.600	1.600	1.600	30,479
2023-01-18	1.900	1.900	1.700	1.700	1.700	52,958
2023-01-17	1.900	1.900	1.700	1.700	1.700	149,363
2023-01-16	2.000	2.000	1.800	1.900	1.900	103,277
2023-01-13	1.900	2.500	1.900	2.000	2.000	284,663
2023-01-12	2.100	2.100	1.900	2.000	2.000	12,152
2023-01-11	2.100	2.100	1.900	2.100	2.100	70,909
2023-01-10	2.000	2.200	1.900	2.100	2.100	89,048
2023-01-09	2.100	2.200	2.000	2.100	2.100	98,128
2023-01-05	2.100	2.200	2.100	2.200	2.200	10,292
2023-01-04	2.200	2.300	2.100	2.100	2.100	63,000
2023-01-03	2.400	2.400	2.200	2.200	2.200	40,043
2023-01-02	2.200	2.400	2.000	2.400	2.400	103,634
2022-12-30	2.200	2.200	2.000	2.200	2.200	32,944
2022-12-29	2.300	2.300	2.100	2.200	2.200	24,575
2022-12-28	2.300	2.500	2.200	2.200	2.200	140,323
2022-12-27	2.500	2.500	2.200	2.400	2.400	50,981
2022-12-23	2.000	2.500	1.900	2.500	2.500	686,453
2022-12-22	2.000	2.100	1.800	1.800	1.800	65,021
2022-12-21	1.900	2.000	1.900	2.000	2.000	4,792
2022-12-20	2.000	2.100	1.900	2.000	2.000	58,502
2022-12-19	2.100	2.100	1.900	2.000	2.000	44,127

← NewerPage 16 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.