Safestate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	22.200	22.850	21.550	21.950	21.950	10,064
2025-08-07	21.750	22.750	21.700	22.100	22.100	12,368
2025-08-06	22.000	22.700	21.600	21.950	21.950	16,243
2025-08-05	21.900	23.750	21.900	22.550	22.550	32,284
2025-08-04	20.950	24.700	19.700	24.300	24.300	51,035
2025-08-01	21.550	21.900	20.050	20.950	20.950	37,044
2025-07-31	22.400	22.800	21.300	21.650	21.650	23,146
2025-07-30	22.300	22.450	21.500	22.400	22.400	22,796
2025-07-28	23.000	23.400	22.300	22.350	22.350	19,161
2025-07-25	23.550	23.600	22.200	23.000	23.000	43,337
2025-07-24	21.550	23.400	21.200	22.850	22.850	42,330
2025-07-23	21.100	22.800	21.000	21.550	21.550	25,843
2025-07-22	22.500	22.500	20.350	21.100	21.100	52,233
2025-07-21	21.800	23.950	21.800	22.500	22.500	5,607
2025-07-18	22.300	23.950	22.300	23.150	23.150	21,033
2025-07-17	22.300	22.500	22.000	22.150	22.150	16,208
2025-07-16	22.300	22.550	22.200	22.500	22.500	12,943
2025-07-15	22.250	22.800	22.250	22.700	22.700	5,165
2025-07-14	23.300	23.900	22.200	22.350	22.350	32,190
2025-07-11	24.000	24.650	22.900	23.050	23.050	47,565
2025-07-10	24.100	24.800	23.700	24.150	24.150	14,163
2025-07-09	23.450	24.200	23.100	24.150	24.150	9,541
2025-07-08	24.000	24.850	23.400	23.900	23.900	21,713
2025-07-07	24.850	25.200	23.800	24.450	24.450	32,781
2025-07-04	23.000	26.000	23.000	24.850	24.850	73,290
2025-07-03	22.350	23.500	22.250	23.000	23.000	35,739
2025-07-02	23.150	23.350	22.300	22.350	22.350	30,903
2025-07-01	22.950	23.900	22.600	22.950	22.950	24,427
2025-06-30	23.500	24.300	22.650	23.000	23.000	58,916
2025-06-27	23.800	23.800	22.500	23.200	23.200	50,429
2025-06-26	23.450	24.250	22.400	23.600	23.600	136,220
2025-06-25	24.100	24.750	22.750	23.300	23.300	54,578
2025-06-24	24.500	25.900	23.100	23.900	23.900	49,625
2025-06-23	25.500	25.500	23.000	24.600	24.600	43,159
2025-06-19	25.450	27.500	24.950	25.650	25.650	47,217
2025-06-18	26.350	26.600	23.600	24.850	24.850	59,568
2025-06-17	26.100	26.900	26.100	26.500	26.500	29,436
2025-06-16	27.200	28.900	25.750	26.100	26.100	76,209
2025-06-13	24.500	28.100	23.250	27.600	27.600	160,085
2025-06-12	28.350	29.800	24.700	25.000	25.000	139,711
2025-06-11	31.300	31.300	26.700	28.250	28.250	128,034
2025-06-10	30.700	32.500	30.500	31.500	31.500	45,922
2025-06-09	32.700	32.700	29.700	30.500	30.500	156,300
2025-06-05	35.700	36.950	31.100	32.950	32.950	154,338
2025-06-04	34.100	38.500	34.100	35.050	35.050	237,375
2025-06-03	30.350	34.750	30.350	33.000	33.000	320,386
2025-06-02	28.950	30.500	28.800	29.600	29.600	130,636
2025-05-30	27.500	29.500	27.500	28.800	28.800	55,170
2025-05-28	27.950	27.950	26.650	27.200	27.200	41,658
2025-05-27	28.000	28.500	27.300	27.700	27.700	61,749
2025-05-26	25.250	27.250	25.250	26.900	26.900	119,609
2025-05-23	25.000	25.000	23.650	24.800	24.800	40,375
2025-05-22	23.800	25.000	23.350	24.200	24.200	76,878
2025-05-21	23.500	24.300	23.150	23.750	23.750	41,413
2025-05-20	22.300	23.500	21.650	23.500	23.500	38,052
2025-05-19	22.150	22.600	21.100	22.400	22.400	97,345
2025-05-16	22.400	22.700	21.500	22.150	22.150	52,160
2025-05-15	23.650	23.650	22.250	22.300	22.300	51,027
2025-05-14	22.350	25.100	22.350	23.000	23.000	158,092
2025-05-13	23.350	23.400	22.350	22.750	22.750	44,604

← NewerPage 6 of 21 · 1,256 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.