Safestate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	21.200	21.850	21.050	21.450	21.450	11,667
2025-10-29	21.300	21.850	20.800	21.550	21.550	13,989
2025-10-28	21.600	21.600	20.600	21.300	21.300	6,536
2025-10-27	20.550	21.700	20.250	21.150	21.150	15,554
2025-10-24	21.400	21.400	20.800	20.900	20.900	19,838
2025-10-23	21.450	21.450	20.900	21.150	21.150	20,263
2025-10-22	21.350	22.200	21.100	21.400	21.400	15,528
2025-10-21	22.550	22.550	21.050	22.050	22.050	9,143
2025-10-20	22.350	22.350	21.100	21.850	21.850	21,044
2025-10-17	22.000	22.450	20.800	21.200	21.200	23,686
2025-10-16	21.150	21.800	21.000	21.550	21.550	16,560
2025-10-15	21.700	22.150	20.500	21.350	21.350	32,101
2025-10-14	21.800	22.000	21.600	21.650	21.650	13,104
2025-10-13	22.500	23.150	21.700	22.000	22.000	31,003
2025-10-10	22.350	22.800	21.950	22.300	22.300	14,769
2025-10-09	22.500	23.600	22.300	22.650	22.650	18,281
2025-10-08	24.250	24.250	21.600	22.950	22.950	17,858
2025-10-07	23.250	23.800	22.500	22.900	22.900	10,513
2025-10-06	23.650	24.350	22.600	23.550	23.550	35,371
2025-10-03	23.600	24.550	22.550	23.900	23.900	26,868
2025-10-02	22.250	24.600	22.250	23.600	23.600	46,193
2025-10-01	22.500	22.700	21.150	22.350	22.350	18,590
2025-09-30	21.000	22.750	21.000	22.600	22.600	22,833
2025-09-29	21.650	22.100	21.050	21.900	21.900	8,888
2025-09-26	21.100	21.900	21.100	21.600	21.600	25,369
2025-09-25	22.000	22.000	20.550	21.100	21.100	41,049
2025-09-24	22.800	22.800	21.650	22.150	22.150	27,399
2025-09-23	23.400	23.450	22.500	22.900	22.900	23,840
2025-09-22	24.900	24.950	23.300	23.550	23.550	48,132
2025-09-19	24.900	27.000	24.400	24.700	24.700	270,623
2025-09-18	23.350	23.850	22.250	22.650	22.650	37,957
2025-09-17	24.050	24.100	23.300	23.900	23.900	17,997
2025-09-16	23.950	24.700	22.900	24.150	24.150	18,605
2025-09-15	24.250	24.500	23.150	24.150	24.150	21,985
2025-09-12	22.200	24.400	21.500	24.300	24.300	68,144
2025-09-11	20.400	23.700	20.400	23.250	23.250	57,985
2025-09-10	21.000	21.000	19.960	20.600	20.600	28,346
2025-09-09	19.200	21.000	19.160	19.600	19.600	21,998
2025-09-08	19.900	19.900	19.140	19.520	19.520	38,896
2025-09-05	20.400	21.250	20.000	20.150	20.150	30,626
2025-09-04	20.800	21.800	20.350	20.950	20.950	24,855
2025-09-03	20.700	21.500	19.960	20.750	20.750	34,150
2025-09-02	21.350	22.250	20.300	21.200	21.200	41,268
2025-09-01	22.000	22.150	21.000	21.600	21.600	19,039
2025-08-29	21.900	22.950	20.500	21.850	21.850	15,869
2025-08-28	21.000	22.050	20.850	22.000	22.000	48,649
2025-08-27	22.400	23.600	21.550	22.600	22.600	16,855
2025-08-26	23.300	24.900	22.100	23.000	23.000	19,852
2025-08-25	25.300	25.600	22.600	23.300	23.300	58,540
2025-08-22	24.750	25.550	22.950	24.900	24.900	68,269
2025-08-21	22.900	25.450	22.900	24.750	24.750	40,941
2025-08-20	24.750	25.900	23.550	24.000	24.000	49,663
2025-08-19	22.800	24.650	22.150	24.000	24.000	48,996
2025-08-18	22.100	22.750	22.100	22.150	22.150	18,452
2025-08-15	21.050	22.350	20.950	21.900	21.900	35,101
2025-08-14	20.350	21.150	20.350	20.900	20.900	19,069
2025-08-13	21.000	21.250	20.000	21.100	21.100	30,493
2025-08-12	21.500	21.550	20.300	20.950	20.950	22,443
2025-08-11	21.900	22.850	20.600	20.750	20.750	11,476
2025-08-08	22.200	22.850	21.550	21.950	21.950	10,064

← NewerPage 5 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.