Safestate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	15.840	17.480	15.820	17.480	17.480	29,173
2026-01-29	16.560	16.940	16.000	16.240	16.240	28,594
2026-01-28	16.620	16.620	16.180	16.560	16.560	15,229
2026-01-27	16.220	17.200	16.040	16.880	16.880	13,830
2026-01-26	16.660	17.380	16.200	16.460	16.460	53,953
2026-01-23	17.420	17.420	16.600	16.680	16.680	11,012
2026-01-22	16.980	17.620	16.300	16.300	16.300	32,571
2026-01-21	16.920	17.760	16.200	16.900	16.900	19,222
2026-01-20	17.860	17.860	16.900	17.340	17.340	11,195
2026-01-19	17.700	18.560	17.100	17.880	17.880	14,561
2026-01-16	17.140	18.400	16.600	18.320	18.320	21,738
2026-01-15	18.420	18.420	16.800	17.140	17.140	12,034
2026-01-14	17.300	18.400	16.900	18.080	18.080	8,004
2026-01-13	17.660	17.960	16.620	17.320	17.320	39,747
2026-01-12	18.280	18.580	17.120	17.980	17.980	26,278
2026-01-09	18.980	19.100	18.060	18.660	18.660	7,298
2026-01-08	19.300	19.700	18.300	18.580	18.580	13,083
2026-01-07	19.040	21.950	18.900	19.800	19.800	74,981
2026-01-05	19.000	19.500	19.000	19.380	19.380	2,821
2026-01-02	19.080	19.660	18.520	19.560	19.560	18,813
2025-12-30	18.560	19.400	18.220	19.300	19.300	35,119
2025-12-29	17.820	19.560	17.820	18.680	18.680	20,106
2025-12-23	18.200	18.860	17.000	18.000	18.000	23,664
2025-12-22	16.720	18.500	16.500	18.340	18.340	90,756
2025-12-19	17.240	17.700	15.100	16.720	16.720	94,411
2025-12-18	17.660	18.440	17.000	17.720	17.720	33,101
2025-12-17	17.700	18.440	17.520	18.140	18.140	9,393
2025-12-16	18.300	18.740	17.300	17.700	17.700	4,729
2025-12-15	17.880	19.540	17.520	18.300	18.300	9,147
2025-12-12	17.980	18.960	17.620	17.900	17.900	19,421
2025-12-11	19.180	19.560	18.000	18.260	18.260	24,127
2025-12-10	19.100	19.400	18.700	19.260	19.260	10,301
2025-12-09	19.820	19.820	18.520	19.580	19.580	13,140
2025-12-08	19.160	19.880	18.700	19.040	19.040	9,093
2025-12-05	19.320	20.350	19.100	19.440	19.440	22,132
2025-12-04	19.560	20.500	19.180	19.600	19.600	6,510
2025-12-03	19.900	20.450	19.540	19.540	19.540	5,727
2025-12-02	20.100	20.400	19.680	19.940	19.940	11,749
2025-12-01	20.350	20.350	19.420	19.680	19.680	21,588
2025-11-28	19.980	21.100	18.860	20.600	20.600	12,405
2025-11-27	19.500	19.860	18.960	19.860	19.860	7,303
2025-11-26	19.460	20.200	19.000	19.340	19.340	21,991
2025-11-25	19.840	20.550	18.600	19.460	19.460	46,268
2025-11-24	19.980	20.250	19.360	19.840	19.840	13,480
2025-11-21	20.000	21.100	19.760	19.940	19.940	17,213
2025-11-20	20.450	20.700	19.500	20.250	20.250	13,548
2025-11-19	20.300	21.200	19.340	20.650	20.650	21,124
2025-11-18	20.250	21.250	20.150	20.400	20.400	27,382
2025-11-17	20.400	21.600	20.200	20.600	20.600	15,719
2025-11-14	20.450	21.300	20.150	21.000	21.000	12,494
2025-11-13	20.050	21.300	20.050	20.850	20.850	8,156
2025-11-12	20.900	22.050	20.000	20.050	20.050	17,130
2025-11-11	21.950	22.400	20.000	20.900	20.900	38,246
2025-11-10	20.100	22.650	20.100	21.000	21.000	65,804
2025-11-07	19.640	19.920	18.020	19.080	19.080	46,128
2025-11-06	19.060	20.500	19.060	19.620	19.620	22,483
2025-11-05	19.900	20.400	19.500	20.350	20.350	39,832
2025-11-04	20.950	20.950	19.600	20.550	20.550	23,930
2025-11-03	21.300	21.300	20.300	20.600	20.600	29,650
2025-10-31	21.100	21.550	21.050	21.550	21.550	15,411

← NewerPage 4 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.