Safestate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.000	22.050	19.500	21.950	21.950	39,253
2026-10-15	20.700	20.700	19.240	20.000	20.000	11,989
2026-10-14	20.350	20.500	19.900	20.500	20.500	21,052
2026-10-13	21.500	21.650	20.400	20.400	20.400	22,533
2026-10-12	21.500	21.700	21.250	21.250	21.250	7,756
2026-10-09	22.200	22.200	21.350	21.900	21.900	15,823
2026-10-08	22.300	22.300	21.400	22.200	22.200	31,049
2026-10-07	23.000	23.050	20.400	21.250	21.250	87,866
2026-10-06	22.500	23.350	22.500	23.000	23.000	18,039
2026-10-05	24.500	24.500	22.100	24.050	24.050	32,717
2026-10-02	24.300	24.900	23.700	23.900	23.900	14,320
2026-10-01	24.050	26.500	23.850	24.250	24.250	63,328
2026-09-30	23.000	25.150	22.100	23.900	23.900	39,946
2026-09-29	22.250	26.000	21.450	23.700	23.700	63,670
2026-09-28	22.400	22.400	21.450	22.250	22.250	21,234
2026-09-25	22.400	23.350	22.400	22.800	22.800	5,307
2026-09-24	22.000	23.350	21.500	22.400	22.400	8,652
2026-09-23	21.800	23.200	21.650	21.950	21.950	7,133
2026-09-22	22.250	23.300	21.450	22.900	22.900	15,371
2026-09-21	22.500	23.400	22.000	22.300	22.300	9,437
2026-09-18	21.800	23.650	21.750	22.800	22.800	9,704
2026-09-17	22.400	22.600	22.050	22.450	22.450	10,391
2026-09-16	23.050	23.700	22.500	22.650	22.650	10,895
2026-09-15	22.950	23.500	22.950	23.000	23.000	15,376
2026-09-14	22.800	23.400	22.700	22.950	22.950	10,923
2026-09-11	22.900	23.700	22.850	23.500	23.500	14,530
2026-09-10	23.200	24.800	23.200	23.400	23.400	3,949
2026-09-09	23.500	24.200	23.000	23.550	23.550	32,088
2026-09-08	23.700	24.450	23.500	23.600	23.600	6,616
2026-09-07	23.900	24.400	23.700	23.700	23.700	33,827
2026-09-04	25.000	25.000	23.650	23.900	23.900	21,973
2026-09-03	25.000	25.650	24.150	24.500	24.500	10,100
2026-09-02	26.000	26.250	24.700	25.000	25.000	9,591
2026-09-01	26.100	26.350	24.500	24.900	24.900	19,980
2026-08-31	26.000	26.350	25.000	25.850	25.850	14,103
2026-08-28	26.900	26.900	24.800	26.400	26.400	7,578
2026-08-27	27.000	27.000	25.450	26.050	26.050	17,807
2026-08-26	27.000	27.950	26.300	26.500	26.500	30,350
2026-08-25	26.400	27.250	26.000	27.000	27.000	21,795
2026-08-24	26.900	27.000	24.800	26.750	26.750	40,357
2026-08-21	25.250	27.200	25.050	27.150	27.150	44,918
2026-08-20	25.000	26.300	25.000	25.250	25.250	14,139
2026-08-19	25.750	26.750	25.000	25.300	25.300	10,033
2026-08-18	26.500	27.450	25.500	26.350	26.350	7,218
2026-08-17	27.100	27.950	26.150	26.350	26.350	12,422
2026-08-14	27.800	27.800	26.300	27.250	27.250	21,501
2026-08-13	27.100	27.800	26.150	27.800	27.800	12,329
2026-08-12	27.350	27.800	26.300	27.050	27.050	14,695
2026-08-11	27.300	27.400	25.550	27.350	27.350	21,486
2026-08-10	28.500	29.800	25.050	25.850	25.850	112,939
2026-08-07	24.000	27.500	23.800	27.500	27.500	62,936
2026-08-06	25.250	25.250	23.900	24.050	24.050	15,668
2026-08-05	25.500	25.850	24.650	25.200	25.200	10,601
2026-08-04	26.000	26.300	25.000	25.400	25.400	6,987
2026-08-03	26.500	27.800	25.600	26.850	26.850	8,431
2026-07-31	26.950	27.400	25.850	26.500	26.500	11,089
2026-07-30	26.400	27.950	25.750	26.950	26.950	2,373
2026-07-29	27.150	27.650	26.450	26.500	26.500	3,548
2026-07-28	26.500	27.950	26.500	27.750	27.750	3,886
2026-07-27	27.450	27.450	25.800	27.050	27.050	3,007

Page 1 of 21 · 1,258 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.