Safestate Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-12 | 22.350 | 23.350 | 22.250 | 23.300 | 23.300 | 48,039 |
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.