Safestate Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 22.700 | 23.150 | 21.250 | 22.500 | 22.500 | 68,505 |
| 2025-05-08 | 23.450 | 23.500 | 22.500 | 22.950 | 22.950 | 43,251 |
| 2025-05-07 | 23.100 | 23.450 | 22.500 | 23.400 | 23.400 | 47,042 |
| 2025-05-06 | 23.400 | 23.650 | 22.900 | 23.100 | 23.100 | 60,485 |
| 2025-05-05 | 22.500 | 23.450 | 22.450 | 23.050 | 23.050 | 88,937 |
| 2025-05-02 | 21.950 | 22.500 | 21.450 | 22.200 | 22.200 | 61,108 |
| 2025-04-30 | 21.200 | 22.000 | 20.550 | 21.950 | 21.950 | 43,894 |
| 2025-04-29 | 20.050 | 22.250 | 18.100 | 21.200 | 21.200 | 97,481 |
| 2025-04-28 | 20.000 | 22.500 | 19.720 | 20.850 | 20.850 | 294,911 |
| 2025-04-25 | 17.520 | 19.000 | 17.520 | 19.000 | 19.000 | 92,256 |
| 2025-04-24 | 17.200 | 17.800 | 16.700 | 17.460 | 17.460 | 25,551 |
| 2025-04-23 | 17.980 | 18.440 | 17.160 | 17.480 | 17.480 | 40,924 |
| 2025-04-22 | 17.000 | 18.000 | 17.000 | 17.640 | 17.640 | 24,397 |
| 2025-04-17 | 16.520 | 17.800 | 16.520 | 17.000 | 17.000 | 94,007 |
| 2025-04-16 | 16.200 | 16.800 | 15.220 | 16.600 | 16.600 | 48,335 |
| 2025-04-15 | 15.900 | 16.280 | 15.300 | 16.100 | 16.100 | 30,854 |
| 2025-04-14 | 15.420 | 15.900 | 15.300 | 15.900 | 15.900 | 42,640 |
| 2025-04-11 | 15.180 | 15.900 | 14.800 | 15.780 | 15.780 | 23,610 |
| 2025-04-10 | 15.120 | 16.120 | 15.120 | 15.920 | 15.920 | 15,819 |
| 2025-04-09 | 15.120 | 15.120 | 14.360 | 15.100 | 15.100 | 22,923 |
| 2025-04-08 | 14.160 | 15.120 | 14.160 | 15.120 | 15.120 | 28,017 |
| 2025-04-07 | 14.000 | 14.260 | 13.240 | 14.160 | 14.160 | 24,819 |
| 2025-04-04 | 15.100 | 15.120 | 14.220 | 14.840 | 14.840 | 57,178 |
| 2025-04-03 | 14.980 | 14.980 | 14.020 | 14.580 | 14.580 | 12,112 |
| 2025-04-02 | 15.060 | 15.180 | 14.500 | 14.560 | 14.560 | 48,064 |
| 2025-04-01 | 14.920 | 15.180 | 14.820 | 15.140 | 15.140 | 23,865 |
| 2025-03-31 | 14.380 | 15.180 | 14.000 | 14.500 | 14.500 | 16,952 |
| 2025-03-28 | 14.500 | 16.200 | 14.500 | 14.500 | 14.500 | 54,519 |
| 2025-03-27 | 15.080 | 15.380 | 14.500 | 14.980 | 14.980 | 14,605 |
| 2025-03-26 | 15.680 | 15.800 | 15.000 | 15.080 | 15.080 | 12,419 |
| 2025-03-25 | 15.120 | 16.000 | 15.060 | 15.680 | 15.680 | 37,834 |
| 2025-03-24 | 14.960 | 15.440 | 14.800 | 15.280 | 15.280 | 19,109 |
| 2025-03-21 | 15.000 | 15.180 | 14.800 | 15.000 | 15.000 | 11,705 |
| 2025-03-20 | 15.000 | 15.980 | 14.820 | 14.880 | 14.880 | 11,937 |
| 2025-03-19 | 15.200 | 15.900 | 14.820 | 15.000 | 15.000 | 33,445 |
| 2025-03-18 | 16.000 | 16.000 | 14.900 | 15.320 | 15.320 | 34,107 |
| 2025-03-17 | 16.360 | 16.800 | 16.000 | 16.320 | 16.320 | 14,217 |
| 2025-03-14 | 17.000 | 17.280 | 16.040 | 16.360 | 16.360 | 34,906 |
| 2025-03-13 | 16.400 | 17.000 | 16.400 | 16.840 | 16.840 | 21,589 |
| 2025-03-12 | 15.400 | 16.600 | 15.300 | 16.400 | 16.400 | 28,471 |
| 2025-03-11 | 14.480 | 15.860 | 13.080 | 15.440 | 15.440 | 34,682 |
| 2025-03-10 | 15.040 | 15.740 | 14.300 | 14.940 | 14.940 | 41,747 |
| 2025-03-07 | 15.840 | 16.460 | 14.840 | 15.220 | 15.220 | 16,353 |
| 2025-03-06 | 16.120 | 16.660 | 15.700 | 16.140 | 16.140 | 30,288 |
| 2025-03-05 | 16.120 | 17.340 | 15.600 | 16.400 | 16.400 | 30,596 |
| 2025-03-04 | 16.640 | 16.720 | 15.720 | 16.120 | 16.120 | 14,011 |
| 2025-03-03 | 17.000 | 17.000 | 15.720 | 16.820 | 16.820 | 40,905 |
| 2025-02-28 | 15.900 | 17.440 | 14.940 | 17.420 | 17.420 | 37,401 |
| 2025-02-27 | 16.280 | 16.440 | 15.600 | 15.980 | 15.980 | 39,255 |
| 2025-02-26 | 16.700 | 16.700 | 16.000 | 16.260 | 16.260 | 11,636 |
| 2025-02-25 | 16.460 | 17.440 | 16.460 | 16.600 | 16.600 | 14,297 |
| 2025-02-24 | 16.880 | 16.880 | 16.420 | 16.460 | 16.460 | 29,066 |
| 2025-02-21 | 16.220 | 17.400 | 16.080 | 16.360 | 16.360 | 14,952 |
| 2025-02-20 | 17.480 | 17.480 | 16.240 | 16.900 | 16.900 | 23,296 |
| 2025-02-19 | 16.800 | 17.480 | 16.500 | 16.800 | 16.800 | 17,967 |
| 2025-02-18 | 16.640 | 16.780 | 15.520 | 16.740 | 16.740 | 23,700 |
| 2025-02-17 | 16.960 | 17.720 | 16.080 | 16.800 | 16.800 | 99,023 |
| 2025-02-14 | 18.800 | 18.860 | 17.520 | 18.060 | 18.060 | 54,391 |
| 2025-02-13 | 17.160 | 18.900 | 16.020 | 18.600 | 18.600 | 50,160 |
| 2025-02-12 | 17.980 | 17.980 | 16.520 | 17.160 | 17.160 | 19,600 |
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.