Safestate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	10.023	10.023	9.682	9.750	9.750	2,942
2022-04-01	9.750	10.364	9.341	9.614	9.614	7,165
2022-03-31	10.023	10.705	9.546	9.546	9.546	16,418
2022-03-30	10.841	10.841	10.159	10.159	10.159	1,917
2022-03-29	10.227	10.909	10.227	10.841	10.841	8,172
2022-03-28	10.227	10.227	9.750	10.159	10.159	968
2022-03-25	9.886	10.432	9.818	10.227	10.227	9,900
2022-03-24	9.682	10.227	9.614	10.227	10.227	6,588
2022-03-23	9.682	10.977	9.409	9.682	9.682	7,116
2022-03-22	10.227	10.636	9.886	10.364	10.364	9,662
2022-03-21	10.159	10.432	9.409	10.227	10.227	17,270
2022-03-18	9.818	10.500	9.205	10.159	10.159	23,198
2022-03-17	10.227	11.046	9.273	9.409	9.409	52,472
2022-03-16	10.159	11.114	9.546	10.909	10.909	22,328
2022-03-15	9.955	11.455	9.546	10.159	10.159	10,434
2022-03-14	8.864	10.091	8.864	10.023	10.023	26,027
2022-03-11	9.477	9.477	7.773	9.068	9.068	13,871
2022-03-10	8.864	9.546	8.864	9.068	9.068	4,624
2022-03-09	8.591	9.136	8.386	8.796	8.796	7,397
2022-03-08	8.250	9.000	8.182	8.659	8.659	10,860
2022-03-07	9.205	9.205	7.841	8.455	8.455	2,783
2022-03-04	8.864	9.136	8.182	8.796	8.796	14,351
2022-03-03	8.864	8.864	8.318	8.659	8.659	13,912
2022-03-02	9.000	9.205	8.523	8.864	8.864	7,836
2022-03-01	9.409	9.818	8.455	9.068	9.068	38,713
2022-02-28	9.886	10.159	8.523	9.068	9.068	43,595
2022-02-25	8.796	9.886	8.796	9.818	9.818	20,420
2022-02-24	9.068	9.546	8.727	8.796	8.796	21,427
2022-02-23	9.546	10.159	8.796	9.477	9.477	23,789
2022-02-22	9.546	9.750	8.727	9.546	9.546	32,060
2022-02-21	9.205	10.159	9.205	10.023	10.023	29,315
2022-02-18	9.886	9.955	9.546	9.546	9.546	9,767
2022-02-17	10.227	10.432	9.614	9.886	9.886	23,633
2022-02-16	10.636	10.636	9.886	10.091	10.091	17,436
2022-02-15	10.636	11.250	9.886	10.636	10.636	14,748
2022-02-14	11.386	11.386	9.682	10.636	10.636	17,321
2022-02-11	11.046	12.546	10.909	11.386	11.386	30,318
2022-02-10	9.886	11.250	9.886	11.046	11.046	17,246
2022-02-09	9.818	10.227	9.477	9.886	9.886	11,952
2022-02-08	9.682	10.023	9.205	9.886	9.886	13,378
2022-02-07	10.568	10.568	9.068	9.750	9.750	65,326
2022-02-04	10.227	10.977	10.091	10.568	10.568	14,557
2022-02-03	10.773	10.773	10.227	10.227	10.227	4,482
2022-02-02	10.909	10.909	10.227	10.773	10.773	16,218
2022-02-01	10.568	10.841	10.227	10.568	10.568	7,330
2022-01-31	10.432	10.909	10.227	10.568	10.568	15,959
2022-01-28	10.909	10.909	9.955	10.705	10.705	18,418
2022-01-27	10.909	10.909	10.432	10.909	10.909	2,014
2022-01-26	9.750	11.455	9.750	10.773	10.773	8,721
2022-01-25	11.250	11.250	9.273	10.296	10.296	7,722
2022-01-24	11.250	13.296	10.227	10.227	10.227	19,566
2022-01-21	11.455	11.523	10.909	10.977	10.977	5,167
2022-01-20	11.114	12.409	11.114	11.523	11.523	3,057
2022-01-19	11.523	12.000	10.841	11.114	11.114	11,860
2022-01-18	10.296	12.273	10.296	11.114	11.114	17,974
2022-01-17	12.205	12.818	10.636	11.250	11.250	56,748
2022-01-14	12.818	12.818	12.068	12.205	12.205	6,859
2022-01-13	13.159	13.159	12.205	12.886	12.886	2,820
2022-01-12	12.614	14.250	12.614	13.159	13.159	14,883
2022-01-11	12.614	12.818	12.205	12.614	12.614	7,807

← NewerPage 20 of 21 · 1,260 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.