Safestate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.800	27.800	26.500	27.450	27.450	13,199
2026-04-27	27.700	28.450	26.400	27.800	27.800	40,252
2026-04-24	28.000	28.000	26.300	27.500	27.500	12,923
2026-04-23	26.000	28.000	25.150	28.000	28.000	25,630
2026-04-22	27.900	27.900	26.050	26.800	26.800	11,768
2026-04-21	26.450	27.450	26.100	27.000	27.000	10,698
2026-04-20	26.500	28.450	26.350	27.600	27.600	13,657
2026-04-17	26.000	26.700	25.550	26.250	26.250	23,907
2026-04-16	27.250	27.250	26.000	26.700	26.700	22,240
2026-04-15	26.800	28.150	26.300	27.350	27.350	27,510
2026-04-14	27.850	28.250	27.000	27.100	27.100	23,358
2026-04-13	29.750	29.750	27.750	28.000	28.000	14,881
2026-04-10	28.400	29.950	27.550	29.950	29.950	20,407
2026-04-09	28.500	28.950	27.850	28.400	28.400	22,603
2026-04-08	27.200	29.100	27.200	28.950	28.950	12,714
2026-04-07	27.050	28.950	27.050	28.000	28.000	24,259
2026-04-02	27.950	27.950	27.150	27.900	27.900	2,440
2026-04-01	28.950	29.300	27.000	28.800	28.800	35,789
2026-03-31	27.600	29.300	27.600	28.900	28.900	15,170
2026-03-30	27.650	27.650	26.500	27.450	27.450	13,256
2026-03-27	28.900	28.900	26.750	27.650	27.650	12,896
2026-03-26	28.050	28.950	23.800	27.950	27.950	37,543
2026-03-25	29.450	29.800	27.500	28.750	28.750	23,201
2026-03-24	29.750	30.100	28.350	29.700	29.700	16,052
2026-03-23	30.500	30.500	29.300	30.150	30.150	19,204
2026-03-20	30.450	31.150	29.600	31.000	31.000	41,630
2026-03-19	31.250	31.900	30.100	30.450	30.450	39,835
2026-03-18	30.000	31.450	29.100	31.350	31.350	40,980
2026-03-17	31.200	33.400	29.050	30.100	30.100	90,372
2026-03-16	32.050	33.900	30.000	31.600	31.600	137,074
2026-03-13	29.000	32.000	28.750	32.000	32.000	117,864
2026-03-12	28.500	29.800	28.100	29.200	29.200	89,403
2026-03-11	27.550	28.450	26.400	28.000	28.000	52,372
2026-03-10	25.200	28.950	24.400	27.550	27.550	99,156
2026-03-09	25.700	26.000	24.000	24.150	24.150	25,778
2026-03-06	25.500	26.200	24.800	26.000	26.000	31,259
2026-03-05	25.600	26.200	25.600	25.800	25.800	10,744
2026-03-04	25.300	26.000	25.300	25.500	25.500	12,513
2026-03-03	24.400	25.700	24.150	25.300	25.300	24,725
2026-03-02	26.800	27.950	24.300	25.200	25.200	60,756
2026-02-27	26.000	27.450	24.950	26.800	26.800	60,630
2026-02-26	26.000	26.000	25.050	25.850	25.850	12,591
2026-02-25	25.350	26.750	24.350	26.750	26.750	17,471
2026-02-24	26.900	26.900	25.250	25.650	25.650	21,926
2026-02-23	25.450	27.000	24.100	25.450	25.450	51,310
2026-02-20	24.550	27.500	24.550	25.500	25.500	22,927
2026-02-19	25.350	25.400	23.150	24.550	24.550	16,123
2026-02-18	25.400	25.700	23.050	25.550	25.550	49,280
2026-02-17	23.650	27.000	22.900	26.000	26.000	156,853
2026-02-16	23.200	23.950	20.600	23.650	23.650	93,215
2026-02-13	23.250	23.850	22.250	23.200	23.200	16,235
2026-02-12	23.400	24.300	22.150	23.000	23.000	85,408
2026-02-11	19.640	23.000	19.280	22.350	22.350	141,527
2026-02-10	20.100	20.100	19.200	19.780	19.780	8,176
2026-02-09	21.000	21.000	19.760	20.350	20.350	11,503
2026-02-06	20.500	21.600	19.500	20.200	20.200	53,327
2026-02-05	19.380	20.350	19.380	20.100	20.100	29,109
2026-02-04	20.450	20.450	18.640	19.380	19.380	25,507
2026-02-03	19.000	21.800	19.000	19.680	19.680	66,828
2026-02-02	17.380	20.000	17.380	18.540	18.540	79,875

← NewerPage 3 of 21 · 1,255 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.