Safestate Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 15.900 | 18.000 | 15.580 | 17.700 | 17.700 | 50,787 |
| 2025-02-10 | 15.460 | 15.900 | 15.200 | 15.800 | 15.800 | 23,569 |
| 2025-02-07 | 15.520 | 15.880 | 15.160 | 15.460 | 15.460 | 25,857 |
| 2025-02-06 | 15.600 | 15.940 | 14.920 | 15.520 | 15.520 | 31,529 |
| 2025-02-05 | 15.020 | 15.600 | 14.620 | 15.600 | 15.600 | 24,442 |
| 2025-02-04 | 14.980 | 15.200 | 14.800 | 15.200 | 15.200 | 7,967 |
| 2025-02-03 | 15.100 | 15.260 | 14.520 | 15.220 | 15.220 | 37,067 |
| 2025-01-31 | 15.420 | 15.900 | 14.980 | 15.300 | 15.300 | 58,318 |
| 2025-01-30 | 16.060 | 16.260 | 15.100 | 15.660 | 15.660 | 26,908 |
| 2025-01-29 | 15.340 | 16.000 | 14.920 | 16.000 | 16.000 | 13,997 |
| 2025-01-28 | 14.620 | 16.000 | 14.520 | 15.280 | 15.280 | 26,469 |
| 2025-01-27 | 15.100 | 16.280 | 14.340 | 14.460 | 14.460 | 71,989 |
| 2025-01-24 | 15.160 | 15.300 | 14.600 | 15.000 | 15.000 | 35,138 |
| 2025-01-23 | 15.360 | 15.940 | 15.360 | 15.360 | 15.360 | 10,999 |
| 2025-01-22 | 16.040 | 16.040 | 15.400 | 15.400 | 15.400 | 20,648 |
| 2025-01-21 | 16.280 | 16.280 | 15.560 | 16.160 | 16.160 | 29,770 |
| 2025-01-20 | 15.680 | 16.240 | 14.540 | 15.980 | 15.980 | 29,208 |
| 2025-01-17 | 16.100 | 16.100 | 15.500 | 15.820 | 15.820 | 96,045 |
| 2025-01-16 | 16.800 | 16.800 | 16.280 | 16.300 | 16.300 | 35,283 |
| 2025-01-15 | 16.000 | 16.300 | 15.300 | 16.200 | 16.200 | 43,059 |
| 2025-01-14 | 15.140 | 16.360 | 14.500 | 16.140 | 16.140 | 67,044 |
| 2025-01-13 | 15.300 | 16.020 | 13.740 | 14.760 | 14.760 | 45,782 |
| 2025-01-10 | 15.380 | 15.400 | 14.140 | 15.000 | 15.000 | 94,857 |
| 2025-01-09 | 17.000 | 17.000 | 15.040 | 15.920 | 15.920 | 49,151 |
| 2025-01-08 | 16.180 | 17.540 | 15.800 | 16.360 | 16.360 | 51,839 |
| 2025-01-07 | 18.100 | 18.980 | 15.920 | 15.920 | 15.920 | 143,625 |
| 2025-01-03 | 12.640 | 17.900 | 12.600 | 16.540 | 16.540 | 309,439 |
| 2025-01-02 | 13.400 | 13.400 | 12.520 | 12.640 | 12.640 | 44,420 |
| 2024-12-30 | 13.100 | 14.000 | 13.100 | 13.400 | 13.400 | 21,272 |
| 2024-12-27 | 13.220 | 14.380 | 11.700 | 13.100 | 13.100 | 49,006 |
| 2024-12-23 | 12.960 | 13.860 | 12.020 | 13.480 | 13.480 | 38,285 |
| 2024-12-20 | 13.300 | 14.040 | 12.560 | 12.980 | 12.980 | 40,915 |
| 2024-12-19 | 14.080 | 14.140 | 12.660 | 13.600 | 13.600 | 36,655 |
| 2024-12-18 | 14.620 | 15.260 | 13.500 | 14.000 | 14.000 | 130,992 |
| 2024-12-17 | 14.680 | 14.980 | 13.260 | 14.640 | 14.640 | 217,530 |
| 2024-12-16 | 11.760 | 13.940 | 11.760 | 13.940 | 13.940 | 194,430 |
| 2024-12-13 | 9.610 | 12.200 | 9.320 | 11.580 | 11.580 | 344,611 |
| 2024-12-12 | 10.760 | 10.760 | 9.500 | 9.610 | 9.610 | 168,679 |
| 2024-12-11 | 12.020 | 12.800 | 10.800 | 10.960 | 10.960 | 106,708 |
| 2024-12-10 | 11.500 | 12.820 | 11.500 | 11.940 | 11.940 | 287,134 |
| 2024-12-09 | 11.820 | 12.260 | 10.320 | 11.500 | 11.500 | 516,410 |
| 2024-12-06 | 14.980 | 17.500 | 9.280 | 11.180 | 11.180 | 1,877,503 |
| 2024-12-05 | 16.000 | 16.480 | 14.160 | 16.000 | 16.000 | 234,764 |
| 2024-12-04 | 17.140 | 17.260 | 16.040 | 16.200 | 16.200 | 83,101 |
| 2024-12-03 | 17.680 | 17.680 | 16.940 | 17.260 | 17.260 | 50,477 |
| 2024-12-02 | 18.700 | 19.300 | 17.720 | 18.200 | 18.200 | 49,843 |
| 2024-11-29 | 17.300 | 18.500 | 16.780 | 18.460 | 18.460 | 60,157 |
| 2024-11-28 | 18.280 | 18.280 | 17.100 | 17.320 | 17.320 | 107,354 |
| 2024-11-27 | 19.480 | 19.800 | 17.760 | 18.280 | 18.280 | 75,281 |
| 2024-11-26 | 19.940 | 19.940 | 19.200 | 19.480 | 19.480 | 19,268 |
| 2024-11-25 | 19.040 | 21.000 | 19.040 | 19.580 | 19.580 | 123,154 |
| 2024-11-22 | 17.100 | 18.620 | 17.000 | 18.620 | 18.620 | 50,256 |
| 2024-11-21 | 17.720 | 17.720 | 16.760 | 17.240 | 17.240 | 104,062 |
| 2024-11-20 | 17.720 | 18.620 | 17.680 | 18.000 | 18.000 | 42,963 |
| 2024-11-19 | 18.920 | 19.720 | 18.000 | 18.860 | 18.860 | 65,776 |
| 2024-11-18 | 19.500 | 21.400 | 18.520 | 18.920 | 18.920 | 33,728 |
| 2024-11-15 | 20.300 | 20.300 | 19.000 | 19.720 | 19.720 | 38,735 |
| 2024-11-14 | 20.550 | 21.550 | 19.820 | 20.400 | 20.400 | 21,128 |
| 2024-11-13 | 19.800 | 22.400 | 19.700 | 20.400 | 20.400 | 27,737 |
| 2024-11-12 | 20.900 | 20.900 | 19.000 | 19.800 | 19.800 | 131,828 |
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.