Safestate Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 4.500 | 4.500 | 4.159 | 4.432 | 4.432 | 2,877 |
| 2022-09-22 | 4.705 | 5.114 | 3.409 | 4.023 | 4.023 | 24,150 |
| 2022-09-21 | 5.114 | 5.386 | 4.977 | 5.046 | 5.046 | 2,199 |
| 2022-09-20 | 5.250 | 6.682 | 4.773 | 5.591 | 5.591 | 7,140 |
| 2022-09-19 | 5.591 | 6.068 | 5.114 | 5.250 | 5.250 | 5,932 |
| 2022-09-16 | 6.000 | 6.477 | 5.455 | 5.591 | 5.591 | 5,547 |
| 2022-09-15 | 5.386 | 6.750 | 5.182 | 5.932 | 5.932 | 3,137 |
| 2022-09-14 | 6.068 | 6.068 | 4.909 | 5.386 | 5.386 | 7,679 |
| 2022-09-13 | 6.000 | 6.068 | 5.727 | 6.068 | 6.068 | 2,923 |
| 2022-09-12 | 6.205 | 6.750 | 5.523 | 6.136 | 6.136 | 6,629 |
| 2022-09-09 | 5.864 | 6.818 | 5.727 | 6.205 | 6.205 | 9,990 |
| 2022-09-08 | 5.250 | 6.068 | 4.909 | 5.864 | 5.864 | 9,041 |
| 2022-09-07 | 6.614 | 6.614 | 4.091 | 5.250 | 5.250 | 50,512 |
| 2022-09-06 | 8.386 | 8.386 | 6.886 | 7.364 | 7.364 | 32,656 |
| 2022-09-05 | 8.796 | 8.864 | 7.977 | 8.182 | 8.182 | 5,846 |
| 2022-09-02 | 9.477 | 9.477 | 8.727 | 8.864 | 8.864 | 4,592 |
| 2022-09-01 | 9.341 | 9.682 | 9.068 | 9.614 | 9.614 | 6,935 |
| 2022-08-31 | 9.409 | 9.409 | 8.591 | 8.932 | 8.932 | 3,042 |
| 2022-08-30 | 9.818 | 9.818 | 8.864 | 8.864 | 8.864 | 16,670 |
| 2022-08-29 | 9.886 | 10.227 | 9.546 | 9.682 | 9.682 | 15,816 |
| 2022-08-26 | 10.705 | 10.705 | 9.477 | 10.227 | 10.227 | 15,199 |
| 2022-08-25 | 10.023 | 12.273 | 9.409 | 9.409 | 9.409 | 38,328 |
| 2022-08-24 | 9.273 | 9.614 | 9.000 | 9.614 | 9.614 | 3,150 |
| 2022-08-23 | 9.546 | 10.364 | 8.591 | 9.273 | 9.273 | 25,074 |
| 2022-08-22 | 9.273 | 10.568 | 9.136 | 9.546 | 9.546 | 11,937 |
| 2022-08-19 | 10.636 | 10.636 | 10.023 | 10.432 | 10.432 | 5,052 |
| 2022-08-18 | 11.250 | 11.250 | 10.091 | 10.091 | 10.091 | 7,744 |
| 2022-08-17 | 10.909 | 11.182 | 10.909 | 10.977 | 10.977 | 3,322 |
| 2022-08-16 | 10.841 | 12.205 | 10.227 | 10.909 | 10.909 | 9,104 |
| 2022-08-15 | 10.909 | 11.250 | 9.818 | 10.500 | 10.500 | 8,688 |
| 2022-08-12 | 10.977 | 11.046 | 10.364 | 10.909 | 10.909 | 9,236 |
| 2022-08-11 | 11.250 | 11.796 | 10.296 | 11.796 | 11.796 | 2,764 |
| 2022-08-10 | 11.591 | 11.591 | 10.296 | 10.909 | 10.909 | 14,266 |
| 2022-08-09 | 12.273 | 12.273 | 11.591 | 11.591 | 11.591 | 5,223 |
| 2022-08-08 | 11.796 | 13.159 | 11.727 | 12.273 | 12.273 | 9,508 |
| 2022-08-05 | 12.682 | 12.682 | 11.796 | 11.796 | 11.796 | 3,328 |
| 2022-08-04 | 12.614 | 13.636 | 11.796 | 12.682 | 12.682 | 12,280 |
| 2022-08-03 | 11.523 | 12.614 | 10.568 | 12.273 | 12.273 | 16,374 |
| 2022-08-02 | 10.909 | 11.523 | 10.636 | 11.250 | 11.250 | 15,054 |
| 2022-08-01 | 10.909 | 10.909 | 10.568 | 10.909 | 10.909 | 6,646 |
| 2022-07-29 | 10.091 | 10.773 | 10.091 | 10.773 | 10.773 | 6,139 |
| 2022-07-28 | 9.886 | 10.227 | 9.682 | 10.091 | 10.091 | 2,410 |
| 2022-07-27 | 10.227 | 10.568 | 9.818 | 9.818 | 9.818 | 2,638 |
| 2022-07-26 | 10.364 | 10.364 | 10.159 | 10.227 | 10.227 | 2,499 |
| 2022-07-25 | 10.568 | 10.568 | 10.159 | 10.296 | 10.296 | 2,122 |
| 2022-07-22 | 10.227 | 10.909 | 9.818 | 10.296 | 10.296 | 5,347 |
| 2022-07-21 | 9.682 | 10.705 | 9.682 | 10.227 | 10.227 | 3,647 |
| 2022-07-20 | 11.250 | 11.250 | 10.296 | 10.568 | 10.568 | 7,072 |
| 2022-07-19 | 10.227 | 11.114 | 10.227 | 11.114 | 11.114 | 32,004 |
| 2022-07-18 | 9.477 | 10.773 | 9.000 | 10.227 | 10.227 | 21,152 |
| 2022-07-15 | 9.136 | 10.227 | 9.136 | 9.818 | 9.818 | 15,311 |
| 2022-07-14 | 9.546 | 9.546 | 8.796 | 9.068 | 9.068 | 4,609 |
| 2022-07-13 | 10.227 | 10.296 | 9.409 | 9.546 | 9.546 | 3,730 |
| 2022-07-12 | 9.477 | 10.909 | 9.409 | 10.227 | 10.227 | 7,543 |
| 2022-07-11 | 9.750 | 9.750 | 9.136 | 9.546 | 9.546 | 3,668 |
| 2022-07-08 | 10.227 | 10.227 | 9.409 | 9.546 | 9.546 | 758 |
| 2022-07-07 | 9.818 | 10.568 | 9.818 | 9.818 | 9.818 | 7,471 |
| 2022-07-06 | 10.432 | 10.432 | 9.477 | 9.886 | 9.886 | 4,485 |
| 2022-07-05 | 8.318 | 9.546 | 8.318 | 9.409 | 9.409 | 10,014 |
| 2022-07-04 | 9.614 | 9.614 | 8.046 | 9.000 | 9.000 | 20,295 |
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.