Safestate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.500	28.200	26.850	27.550	27.550	17,491
2026-07-23	27.950	28.000	25.800	27.600	27.600	6,356
2026-07-22	27.550	28.200	26.850	28.150	28.150	9,161
2026-07-21	27.750	28.200	26.750	27.600	27.600	12,866
2026-07-20	26.750	29.150	25.300	27.750	27.750	34,189
2026-07-17	25.850	27.350	25.250	26.950	26.950	11,688
2026-07-16	26.850	27.500	25.450	26.700	26.700	21,598
2026-07-15	26.700	27.650	25.250	27.000	27.000	10,834
2026-07-14	25.000	27.200	24.900	26.700	26.700	20,384
2026-07-13	24.750	24.900	24.000	24.900	24.900	16,279
2026-07-10	25.000	25.000	23.450	24.750	24.750	14,771
2026-07-09	22.250	25.200	22.250	24.400	24.400	18,422
2026-07-08	23.500	23.500	22.250	22.700	22.700	20,588
2026-07-07	23.450	24.300	23.100	23.850	23.850	13,110
2026-07-06	24.050	24.950	23.400	23.450	23.450	10,658
2026-07-03	24.000	24.250	23.550	23.950	23.950	5,102
2026-07-02	24.250	24.500	23.700	24.000	24.000	7,726
2026-07-01	23.700	24.650	23.200	23.900	23.900	4,599
2026-06-30	23.800	24.750	23.100	23.950	23.950	10,191
2026-06-29	25.400	25.450	23.050	24.000	24.000	12,481
2026-06-26	24.200	25.500	24.200	25.450	25.450	10,017
2026-06-25	24.850	25.800	24.850	25.450	25.450	10,885
2026-06-24	24.100	25.150	23.900	24.850	24.850	15,834
2026-06-23	23.800	24.900	23.200	24.400	24.400	23,390
2026-06-22	24.200	25.150	23.550	24.500	24.500	17,575
2026-06-18	24.300	25.000	23.950	25.000	25.000	8,269
2026-06-17	25.200	25.300	24.050	25.000	25.000	18,473
2026-06-16	24.900	25.850	24.100	25.200	25.200	16,904
2026-06-15	25.700	25.950	24.800	25.250	25.250	16,197
2026-06-12	25.400	27.150	24.650	25.700	25.700	7,005
2026-06-11	25.750	26.300	24.800	26.150	26.150	15,480
2026-06-10	25.850	27.150	24.850	26.700	26.700	1,495
2026-06-09	24.500	27.200	24.500	25.850	25.850	8,855
2026-06-08	25.650	26.150	25.500	25.550	25.550	10,456
2026-06-05	27.350	27.350	25.500	26.200	26.200	10,552
2026-06-04	26.100	28.400	25.200	27.350	27.350	22,661
2026-06-03	26.400	26.400	25.100	26.150	26.150	13,775
2026-06-02	27.450	28.000	26.250	26.300	26.300	20,467
2026-06-01	26.500	28.500	25.150	27.450	27.450	15,477
2026-05-29	27.450	27.950	25.650	26.850	26.850	26,964
2026-05-28	23.100	29.200	23.100	28.000	28.000	133,442
2026-05-27	24.200	24.950	23.000	24.550	24.550	18,116
2026-05-26	24.700	25.800	24.200	24.450	24.450	12,130
2026-05-25	25.750	25.750	24.700	24.900	24.900	26,597
2026-05-22	24.700	25.800	24.700	25.750	25.750	23,516
2026-05-21	25.500	25.800	24.250	24.700	24.700	40,826
2026-05-20	24.350	25.800	24.350	25.500	25.500	32,254
2026-05-19	25.350	25.900	24.300	24.300	24.300	8,625
2026-05-18	25.400	25.400	24.100	24.950	24.950	37,861
2026-05-15	25.950	25.950	24.000	25.950	25.950	18,971
2026-05-13	26.500	26.500	25.200	26.000	26.000	10,409
2026-05-12	26.600	26.850	25.950	26.700	26.700	16,484
2026-05-11	27.950	27.950	25.850	27.350	27.350	21,497
2026-05-08	26.450	28.000	25.400	28.000	28.000	70,680
2026-05-07	26.400	26.850	25.900	26.450	26.450	52,058
2026-05-06	24.100	26.950	24.100	26.400	26.400	52,927
2026-05-05	24.550	25.800	24.050	24.750	24.750	19,764
2026-05-04	25.000	26.400	24.500	25.650	25.650	32,860
2026-04-30	25.550	27.000	25.050	26.750	26.750	10,799
2026-04-29	26.350	27.950	25.000	26.950	26.950	47,699

← NewerPage 2 of 21 · 1,258 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.