Safestate Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 6.886 | 11.114 | 6.886 | 9.614 | 9.614 | 29,019 |
| 2022-06-30 | 7.977 | 7.977 | 7.500 | 7.841 | 7.841 | 5,102 |
| 2022-06-29 | 8.182 | 8.182 | 7.432 | 8.046 | 8.046 | 4,994 |
| 2022-06-28 | 8.182 | 8.864 | 7.636 | 8.318 | 8.318 | 7,876 |
| 2022-06-27 | 7.159 | 8.182 | 7.091 | 8.182 | 8.182 | 3,671 |
| 2022-06-23 | 7.159 | 7.296 | 7.159 | 7.296 | 7.296 | 1,873 |
| 2022-06-22 | 7.432 | 7.432 | 6.886 | 7.364 | 7.364 | 3,502 |
| 2022-06-21 | 7.500 | 7.568 | 7.091 | 7.296 | 7.296 | 3,755 |
| 2022-06-20 | 7.432 | 8.114 | 7.159 | 7.296 | 7.296 | 3,887 |
| 2022-06-17 | 7.568 | 7.568 | 6.955 | 7.364 | 7.364 | 918 |
| 2022-06-16 | 7.705 | 8.727 | 6.818 | 7.636 | 7.636 | 41,815 |
| 2022-06-15 | 8.182 | 8.182 | 7.568 | 7.909 | 7.909 | 3,709 |
| 2022-06-14 | 8.182 | 8.864 | 7.296 | 8.114 | 8.114 | 16,168 |
| 2022-06-13 | 8.796 | 8.796 | 7.705 | 8.114 | 8.114 | 18,344 |
| 2022-06-10 | 9.750 | 9.750 | 8.182 | 8.796 | 8.796 | 31,322 |
| 2022-06-09 | 8.182 | 9.818 | 7.773 | 9.818 | 9.818 | 35,374 |
| 2022-06-08 | 6.886 | 8.932 | 6.886 | 8.182 | 8.182 | 22,328 |
| 2022-06-07 | 7.705 | 8.727 | 6.750 | 7.227 | 7.227 | 19,091 |
| 2022-06-03 | 7.773 | 7.909 | 7.364 | 7.636 | 7.636 | 8,205 |
| 2022-06-02 | 8.114 | 8.114 | 7.636 | 7.773 | 7.773 | 2,363 |
| 2022-06-01 | 8.182 | 8.455 | 7.636 | 7.636 | 7.636 | 6,094 |
| 2022-05-31 | 8.182 | 8.727 | 7.705 | 8.046 | 8.046 | 16,193 |
| 2022-05-30 | 8.864 | 8.864 | 8.727 | 8.727 | 8.727 | 3,055 |
| 2022-05-27 | 8.182 | 8.864 | 6.546 | 8.727 | 8.727 | 14,321 |
| 2022-05-25 | 8.182 | 8.864 | 6.818 | 8.182 | 8.182 | 27,088 |
| 2022-05-24 | 9.000 | 9.000 | 8.386 | 8.932 | 8.932 | 4,716 |
| 2022-05-23 | 9.273 | 10.227 | 8.864 | 8.864 | 8.864 | 4,981 |
| 2022-05-20 | 8.864 | 9.546 | 8.864 | 9.000 | 9.000 | 5,097 |
| 2022-05-19 | 8.318 | 9.273 | 8.318 | 8.864 | 8.864 | 5,808 |
| 2022-05-18 | 9.136 | 9.136 | 7.841 | 8.523 | 8.523 | 12,359 |
| 2022-05-17 | 8.250 | 9.750 | 8.114 | 9.136 | 9.136 | 38,581 |
| 2022-05-16 | 8.864 | 8.864 | 8.182 | 8.455 | 8.455 | 1,253 |
| 2022-05-13 | 8.727 | 9.068 | 8.727 | 8.727 | 8.727 | 752 |
| 2022-05-12 | 8.864 | 8.864 | 8.250 | 8.727 | 8.727 | 6,524 |
| 2022-05-11 | 8.523 | 8.932 | 8.250 | 8.727 | 8.727 | 5,779 |
| 2022-05-10 | 8.046 | 8.591 | 8.046 | 8.455 | 8.455 | 5,624 |
| 2022-05-09 | 9.068 | 9.068 | 8.182 | 8.727 | 8.727 | 11,307 |
| 2022-05-06 | 9.068 | 9.409 | 8.591 | 9.068 | 9.068 | 15,743 |
| 2022-05-05 | 9.546 | 9.955 | 8.591 | 9.068 | 9.068 | 17,410 |
| 2022-05-04 | 9.546 | 10.091 | 8.932 | 9.546 | 9.546 | 8,346 |
| 2022-05-03 | 9.818 | 10.364 | 8.523 | 10.227 | 10.227 | 20,179 |
| 2022-05-02 | 10.227 | 10.500 | 9.136 | 9.818 | 9.818 | 8,184 |
| 2022-04-29 | 10.296 | 10.773 | 9.614 | 10.227 | 10.227 | 5,859 |
| 2022-04-28 | 10.773 | 11.455 | 10.091 | 10.909 | 10.909 | 7,151 |
| 2022-04-27 | 10.773 | 11.318 | 9.886 | 11.318 | 11.318 | 2,942 |
| 2022-04-26 | 11.250 | 11.386 | 10.227 | 10.227 | 10.227 | 8,255 |
| 2022-04-25 | 9.750 | 11.386 | 9.750 | 10.705 | 10.705 | 15,021 |
| 2022-04-22 | 10.432 | 10.705 | 9.546 | 10.364 | 10.364 | 11,043 |
| 2022-04-21 | 10.364 | 10.773 | 9.818 | 10.432 | 10.432 | 3,694 |
| 2022-04-20 | 10.227 | 11.182 | 9.818 | 9.818 | 9.818 | 11,409 |
| 2022-04-19 | 8.523 | 10.909 | 8.523 | 10.227 | 10.227 | 16,951 |
| 2022-04-14 | 10.091 | 10.091 | 9.818 | 9.818 | 9.818 | 1,094 |
| 2022-04-13 | 9.614 | 10.159 | 9.477 | 9.818 | 9.818 | 1,563 |
| 2022-04-12 | 9.614 | 10.227 | 9.614 | 10.159 | 10.159 | 5,342 |
| 2022-04-11 | 9.477 | 10.159 | 9.477 | 9.886 | 9.886 | 1,299 |
| 2022-04-08 | 10.091 | 10.159 | 9.477 | 9.886 | 9.886 | 3,789 |
| 2022-04-07 | 10.227 | 10.227 | 9.614 | 9.886 | 9.886 | 4,194 |
| 2022-04-06 | 10.227 | 10.227 | 9.750 | 9.886 | 9.886 | 586 |
| 2022-04-05 | 9.750 | 10.227 | 9.341 | 10.227 | 10.227 | 8,603 |
| 2022-04-04 | 10.023 | 10.023 | 9.682 | 9.750 | 9.750 | 2,942 |
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.