Safestate Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 2.000 | 2.100 | 1.900 | 2.100 | 2.100 | 53,365 |
| 2022-12-15 | 2.200 | 2.200 | 2.000 | 2.000 | 2.000 | 53,680 |
| 2022-12-14 | 2.300 | 2.300 | 2.000 | 2.200 | 2.200 | 82,347 |
| 2022-12-13 | 2.400 | 2.400 | 2.100 | 2.300 | 2.300 | 132,743 |
| 2022-12-12 | 2.600 | 2.700 | 2.600 | 2.600 | 2.600 | 56,888 |
| 2022-12-09 | 2.800 | 3.000 | 2.600 | 2.800 | 2.800 | 42,365 |
| 2022-12-08 | 3.000 | 3.300 | 2.800 | 2.800 | 2.800 | 10,650 |
| 2022-12-07 | 3.500 | 3.500 | 3.000 | 3.000 | 3.000 | 5,252 |
| 2022-12-06 | 2.800 | 4.900 | 2.700 | 3.500 | 3.500 | 62,248 |
| 2022-12-05 | 3.000 | 3.200 | 2.700 | 3.000 | 3.000 | 26,466 |
| 2022-12-02 | 0.200 | 3.200 | 0.200 | 3.000 | 3.000 | 24,647 |
| 2022-12-01 | 3.000 | 3.000 | 2.600 | 3.000 | 3.000 | 21,689 |
| 2022-11-30 | 3.200 | 3.300 | 2.900 | 3.000 | 3.000 | 15,885 |
| 2022-11-29 | 3.300 | 3.300 | 3.000 | 3.200 | 3.200 | 18,694 |
| 2022-11-28 | 3.400 | 3.400 | 3.000 | 3.300 | 3.300 | 24,565 |
| 2022-11-25 | 3.400 | 3.600 | 3.000 | 3.400 | 3.400 | 42,608 |
| 2022-11-24 | 3.600 | 3.600 | 3.000 | 3.400 | 3.400 | 68,389 |
| 2022-11-23 | 2.800 | 4.300 | 2.800 | 3.700 | 3.700 | 82,153 |
| 2022-11-22 | 2.800 | 3.100 | 2.700 | 2.700 | 2.700 | 5,468 |
| 2022-11-21 | 3.100 | 3.300 | 2.600 | 2.700 | 2.700 | 12,893 |
| 2022-11-18 | 2.900 | 3.300 | 2.800 | 3.100 | 3.100 | 18,203 |
| 2022-11-17 | 3.000 | 3.400 | 3.000 | 3.000 | 3.000 | 10,897 |
| 2022-11-16 | 3.200 | 3.200 | 2.900 | 3.000 | 3.000 | 28,657 |
| 2022-11-15 | 3.400 | 3.600 | 3.100 | 3.200 | 3.200 | 49,410 |
| 2022-11-14 | 3.400 | 3.400 | 3.000 | 3.400 | 3.400 | 11,652 |
| 2022-11-11 | 3.300 | 3.500 | 3.000 | 3.400 | 3.400 | 6,611 |
| 2022-11-10 | 3.500 | 3.600 | 2.800 | 3.300 | 3.300 | 42,483 |
| 2022-11-09 | 3.700 | 3.700 | 3.200 | 3.500 | 3.500 | 18,157 |
| 2022-11-08 | 4.000 | 4.300 | 3.400 | 3.600 | 3.600 | 39,137 |
| 2022-11-07 | 3.400 | 4.000 | 3.200 | 4.000 | 4.000 | 25,076 |
| 2022-11-04 | 3.600 | 4.300 | 3.200 | 3.400 | 3.400 | 39,888 |
| 2022-11-03 | 3.900 | 5.500 | 3.300 | 3.300 | 3.300 | 106,225 |
| 2022-11-02 | 4.000 | 4.700 | 3.600 | 3.800 | 3.800 | 46,337 |
| 2022-11-01 | 4.200 | 4.300 | 3.600 | 4.000 | 4.000 | 59,801 |
| 2022-10-31 | 3.600 | 11.400 | 3.400 | 4.200 | 4.200 | 141,448 |
| 2022-10-28 | 3.400 | 3.600 | 3.100 | 3.400 | 3.400 | 6,060 |
| 2022-10-27 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 5,166 |
| 2022-10-26 | 3.500 | 3.500 | 3.100 | 3.300 | 3.300 | 9,951 |
| 2022-10-25 | 3.400 | 3.500 | 3.100 | 3.500 | 3.500 | 18,314 |
| 2022-10-24 | 3.500 | 3.700 | 3.000 | 3.300 | 3.300 | 9,620 |
| 2022-10-21 | 3.700 | 3.700 | 3.000 | 3.300 | 3.300 | 14,532 |
| 2022-10-20 | 3.400 | 3.700 | 3.300 | 3.500 | 3.500 | 22,419 |
| 2022-10-19 | 3.600 | 3.600 | 3.300 | 3.500 | 3.500 | 15,178 |
| 2022-10-18 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 1,440 |
| 2022-10-17 | 3.600 | 3.600 | 3.300 | 3.600 | 3.600 | 4,129 |
| 2022-10-14 | 4.000 | 4.000 | 3.200 | 3.600 | 3.600 | 5,777 |
| 2022-10-13 | 3.400 | 4.000 | 3.400 | 4.000 | 4.000 | 4,417 |
| 2022-10-12 | 3.800 | 3.800 | 3.200 | 3.400 | 3.400 | 26,865 |
| 2022-10-11 | 5.600 | 6.800 | 3.500 | 3.900 | 3.900 | 20,332 |
| 2022-10-10 | 6.500 | 6.500 | 4.400 | 5.700 | 5.700 | 7,415 |
| 2022-10-07 | 6.000 | 7.100 | 6.000 | 6.500 | 6.500 | 4,172 |
| 2022-10-06 | 4.159 | 4.500 | 3.886 | 4.091 | 4.091 | 5,194 |
| 2022-10-05 | 4.705 | 4.705 | 3.955 | 4.568 | 4.568 | 7,903 |
| 2022-10-04 | 4.432 | 4.909 | 4.023 | 4.841 | 4.841 | 5,001 |
| 2022-10-03 | 4.636 | 5.046 | 3.750 | 4.227 | 4.227 | 21,205 |
| 2022-09-30 | 4.705 | 4.977 | 4.636 | 4.773 | 4.773 | 6,786 |
| 2022-09-29 | 4.432 | 5.046 | 4.227 | 5.046 | 5.046 | 15,394 |
| 2022-09-28 | 4.841 | 5.182 | 4.432 | 4.432 | 4.432 | 7,523 |
| 2022-09-27 | 4.568 | 5.318 | 4.500 | 5.318 | 5.318 | 9,604 |
| 2022-09-26 | 4.773 | 5.182 | 4.705 | 4.705 | 4.705 | 13,102 |
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.