Safestate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	13.364	13.705	12.068	12.614	12.614	40,540
2022-01-07	13.705	13.705	13.159	13.364	13.364	14,344
2022-01-05	13.773	13.977	13.500	13.705	13.705	2,873
2022-01-04	13.500	14.114	13.500	13.841	13.841	20,041
2022-01-03	13.636	14.318	13.159	13.500	13.500	26,660
2021-12-30	14.250	14.591	12.955	13.568	13.568	38,754
2021-12-29	14.864	14.932	13.432	14.659	14.659	28,048
2021-12-28	15.750	16.568	13.636	14.250	14.250	38,452
2021-12-27	15.546	17.046	15.477	15.750	15.750	7,679
2021-12-23	16.500	17.114	14.727	15.682	15.682	7,792
2021-12-22	15.477	16.909	15.068	16.568	16.568	13,396
2021-12-21	17.114	18.409	16.159	17.046	17.046	10,969
2021-12-20	17.727	17.727	17.046	17.114	17.114	3,596
2021-12-17	17.591	20.455	15.682	17.796	17.796	22,140
2021-12-16	17.864	18.068	16.841	17.659	17.659	11,293
2021-12-15	18.068	18.068	16.705	17.932	17.932	6,714
2021-12-14	18.409	19.568	17.727	18.068	18.068	3,668
2021-12-13	17.727	19.159	17.318	18.409	18.409	4,204
2021-12-10	16.636	17.659	16.364	17.659	17.659	3,728
2021-12-09	17.659	17.659	16.773	16.841	16.841	4,047
2021-12-08	17.727	18.409	17.659	17.659	17.659	1,772
2021-12-07	17.727	19.091	17.046	18.273	18.273	3,164
2021-12-06	19.159	20.250	16.432	17.727	17.727	20,999
2021-12-03	20.250	20.659	17.864	19.159	19.159	11,191
2021-12-02	21.886	23.114	19.432	20.182	20.182	6,178
2021-12-01	20.455	23.864	19.773	21.886	21.886	19,950
2021-11-30	23.114	23.114	20.455	20.455	20.455	7,151
2021-11-29	21.106	23.423	19.603	21.294	21.294	5,116
2021-11-26	18.475	24.112	18.162	21.106	21.106	15,678
2021-11-25	20.041	20.041	18.100	18.475	18.475	4,985
2021-11-24	19.665	20.605	19.102	19.916	19.916	2,833
2021-11-23	18.663	20.041	18.663	19.665	19.665	1,006
2021-11-22	19.791	19.791	18.100	18.663	18.663	6,539
2021-11-19	19.102	19.791	18.475	19.791	19.791	6,307
2021-11-18	21.356	22.546	19.540	19.853	19.853	15,787
2021-11-17	20.667	21.294	20.667	20.730	20.730	3,191
2021-11-16	22.108	22.108	19.665	20.667	20.667	3,786
2021-11-15	23.736	24.989	21.294	22.108	22.108	12,305
2021-11-12	22.734	24.989	21.294	23.736	23.736	14,389
2021-11-11	23.736	24.676	22.045	22.859	22.859	3,762
2021-11-10	21.732	25.365	21.231	23.298	23.298	13,341
2021-11-09	23.799	23.799	20.542	21.168	21.168	32,148
2021-11-08	25.803	27.181	24.425	26.492	26.492	6,236
2021-11-05	28.809	28.809	25.114	25.678	25.678	10,314
2021-11-04	25.114	36.325	25.114	27.744	27.744	48,289
2021-11-03	29.373	29.373	25.427	25.427	25.427	31,948
2021-11-02	34.446	44.404	28.246	29.435	29.435	137,074
2021-11-01	27.243	36.638	26.241	32.880	32.880	51,656
2021-10-29	21.857	26.930	21.857	26.680	26.680	29,260
2021-10-28	18.663	21.920	18.663	21.857	21.857	15,527
2021-10-27	17.473	24.738	17.473	18.663	18.663	36,941
2021-10-26	16.847	16.910	15.657	16.033	16.033	2,575
2021-10-25	16.785	19.102	16.785	16.785	16.785	5,232
2021-10-22	16.659	17.599	16.597	16.847	16.847	8,889
2021-10-21	16.471	16.910	16.471	16.910	16.910	5,117
2021-10-20	17.348	17.348	15.908	16.534	16.534	14,256
2021-10-19	14.530	20.354	14.530	17.348	17.348	13,920
2021-10-18	19.415	19.540	17.599	18.475	18.475	6,643
2021-10-15	19.415	19.728	18.601	19.415	19.415	3,809
2021-10-14	21.043	21.795	18.789	19.415	19.415	19,325

← NewerPage 21 of 21 · 1,260 trading days

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.