Safestate Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 23.500 | 24.750 | 20.250 | 20.900 | 20.900 | 112,627 |
| 2024-11-08 | 21.000 | 24.500 | 21.000 | 23.350 | 23.350 | 208,422 |
| 2024-11-07 | 18.820 | 20.900 | 18.740 | 20.300 | 20.300 | 149,221 |
| 2024-11-06 | 22.800 | 22.800 | 18.400 | 18.600 | 18.600 | 388,250 |
| 2024-11-05 | 24.400 | 24.950 | 22.000 | 22.800 | 22.800 | 80,292 |
| 2024-11-04 | 25.700 | 25.700 | 23.500 | 24.400 | 24.400 | 69,584 |
| 2024-11-01 | 26.900 | 27.050 | 25.700 | 25.700 | 25.700 | 14,093 |
| 2024-10-31 | 25.650 | 26.800 | 25.100 | 25.900 | 25.900 | 43,535 |
| 2024-10-30 | 26.100 | 26.950 | 25.700 | 25.700 | 25.700 | 43,192 |
| 2024-10-29 | 26.000 | 26.950 | 25.750 | 26.050 | 26.050 | 60,819 |
| 2024-10-28 | 27.200 | 28.200 | 26.500 | 26.500 | 26.500 | 42,985 |
| 2024-10-25 | 27.700 | 27.950 | 26.600 | 27.200 | 27.200 | 29,785 |
| 2024-10-24 | 28.500 | 28.500 | 27.050 | 27.750 | 27.750 | 23,379 |
| 2024-10-23 | 27.250 | 28.850 | 27.200 | 28.500 | 28.500 | 42,694 |
| 2024-10-22 | 28.700 | 29.100 | 27.300 | 28.900 | 28.900 | 39,082 |
| 2024-10-21 | 30.350 | 30.350 | 27.900 | 28.650 | 28.650 | 79,845 |
| 2024-10-18 | 32.700 | 33.000 | 29.050 | 30.550 | 30.550 | 100,478 |
| 2024-10-17 | 31.750 | 33.000 | 30.550 | 32.500 | 32.500 | 64,600 |
| 2024-10-16 | 30.600 | 32.800 | 30.100 | 31.750 | 31.750 | 51,469 |
| 2024-10-15 | 28.900 | 30.950 | 28.900 | 30.300 | 30.300 | 79,807 |
| 2024-10-14 | 28.050 | 30.000 | 28.050 | 28.900 | 28.900 | 80,642 |
| 2024-10-11 | 25.700 | 29.350 | 25.700 | 27.800 | 27.800 | 146,211 |
| 2024-10-10 | 25.450 | 26.450 | 25.100 | 25.700 | 25.700 | 21,747 |
| 2024-10-09 | 25.900 | 27.100 | 25.600 | 26.250 | 26.250 | 23,911 |
| 2024-10-08 | 26.850 | 27.300 | 25.800 | 26.300 | 26.300 | 59,366 |
| 2024-10-07 | 27.100 | 27.700 | 26.500 | 26.750 | 26.750 | 22,897 |
| 2024-10-04 | 27.700 | 27.700 | 27.000 | 27.250 | 27.250 | 12,543 |
| 2024-10-03 | 26.450 | 27.700 | 26.450 | 27.000 | 27.000 | 26,601 |
| 2024-10-02 | 27.000 | 27.050 | 26.400 | 26.400 | 26.400 | 81,127 |
| 2024-10-01 | 30.050 | 30.050 | 28.000 | 28.200 | 28.200 | 55,611 |
| 2024-09-30 | 28.500 | 30.450 | 28.500 | 29.350 | 29.350 | 97,619 |
| 2024-09-27 | 27.750 | 28.500 | 27.750 | 28.050 | 28.050 | 25,687 |
| 2024-09-26 | 27.600 | 27.950 | 27.100 | 27.750 | 27.750 | 60,750 |
| 2024-09-25 | 27.300 | 27.550 | 26.700 | 27.500 | 27.500 | 25,507 |
| 2024-09-24 | 26.900 | 27.500 | 26.400 | 27.300 | 27.300 | 56,858 |
| 2024-09-23 | 26.100 | 28.000 | 25.950 | 26.900 | 26.900 | 60,888 |
| 2024-09-20 | 26.150 | 27.000 | 24.500 | 26.100 | 26.100 | 79,203 |
| 2024-09-19 | 27.300 | 27.500 | 26.000 | 26.200 | 26.200 | 28,364 |
| 2024-09-18 | 26.800 | 27.900 | 25.650 | 27.300 | 27.300 | 45,227 |
| 2024-09-17 | 27.700 | 28.250 | 26.150 | 26.800 | 26.800 | 54,174 |
| 2024-09-16 | 26.600 | 28.750 | 26.000 | 27.700 | 27.700 | 64,788 |
| 2024-09-13 | 28.050 | 28.400 | 26.100 | 26.600 | 26.600 | 30,357 |
| 2024-09-12 | 28.600 | 29.900 | 28.000 | 28.050 | 28.050 | 16,097 |
| 2024-09-11 | 30.300 | 30.350 | 28.000 | 28.600 | 28.600 | 81,359 |
| 2024-09-10 | 30.950 | 31.950 | 30.050 | 30.900 | 30.900 | 38,911 |
| 2024-09-09 | 31.200 | 31.950 | 30.550 | 30.950 | 30.950 | 52,418 |
| 2024-09-06 | 32.000 | 32.850 | 29.650 | 30.800 | 30.800 | 116,522 |
| 2024-09-05 | 28.800 | 30.950 | 28.350 | 30.900 | 30.900 | 94,602 |
| 2024-09-04 | 29.550 | 30.500 | 28.800 | 28.800 | 28.800 | 30,464 |
| 2024-09-03 | 28.050 | 30.850 | 28.000 | 30.000 | 30.000 | 112,887 |
| 2024-09-02 | 27.100 | 31.650 | 27.100 | 28.000 | 28.000 | 353,947 |
| 2024-08-30 | 26.050 | 27.550 | 26.050 | 26.900 | 26.900 | 64,682 |
| 2024-08-29 | 28.000 | 28.300 | 25.650 | 25.800 | 25.800 | 83,826 |
| 2024-08-28 | 28.400 | 29.450 | 27.750 | 28.000 | 28.000 | 90,628 |
| 2024-08-27 | 28.650 | 29.750 | 27.750 | 28.400 | 28.400 | 48,029 |
| 2024-08-26 | 29.650 | 30.700 | 28.000 | 28.650 | 28.650 | 305,056 |
| 2024-08-23 | 27.000 | 32.900 | 22.000 | 31.450 | 31.450 | 960,208 |
| 2024-08-22 | 29.950 | 30.450 | 27.150 | 27.250 | 27.250 | 188,360 |
| 2024-08-21 | 31.250 | 31.250 | 27.750 | 29.950 | 29.950 | 156,781 |
| 2024-08-20 | 30.000 | 32.800 | 28.650 | 31.050 | 31.050 | 227,526 |
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.