Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 4.275 | 4.275 | 3.945 | 3.945 | 3.945 | 11,996 |
| 2022-12-21 | 4.120 | 4.295 | 4.005 | 4.010 | 4.010 | 7,748 |
| 2022-12-20 | 4.030 | 4.180 | 3.775 | 4.130 | 4.130 | 16,095 |
| 2022-12-19 | 3.895 | 4.300 | 3.895 | 4.030 | 4.030 | 14,163 |
| 2022-12-16 | 4.000 | 4.000 | 3.730 | 3.885 | 3.885 | 14,828 |
| 2022-12-15 | 3.695 | 4.045 | 3.695 | 3.990 | 3.990 | 1,737 |
| 2022-12-14 | 4.000 | 4.180 | 3.815 | 4.130 | 4.130 | 792 |
| 2022-12-13 | 4.080 | 4.080 | 3.825 | 3.985 | 3.985 | 12,443 |
| 2022-12-12 | 4.000 | 4.155 | 3.755 | 4.000 | 4.000 | 2,433 |
| 2022-12-09 | 4.350 | 4.350 | 4.010 | 4.010 | 4.010 | 5,879 |
| 2022-12-08 | 4.300 | 4.495 | 4.015 | 4.350 | 4.350 | 8,445 |
| 2022-12-07 | 4.215 | 4.495 | 4.215 | 4.275 | 4.275 | 1,145 |
| 2022-12-06 | 4.260 | 4.625 | 4.000 | 4.210 | 4.210 | 21,366 |
| 2022-12-05 | 4.475 | 4.600 | 4.080 | 4.270 | 4.270 | 65,015 |
| 2022-12-02 | 4.900 | 4.900 | 4.105 | 4.350 | 4.350 | 32,354 |
| 2022-12-01 | 4.300 | 4.495 | 4.005 | 4.300 | 4.300 | 26,131 |
| 2022-11-30 | 3.950 | 4.485 | 3.750 | 3.910 | 3.910 | 13,822 |
| 2022-11-29 | 4.250 | 4.485 | 4.085 | 4.085 | 4.085 | 11,904 |
| 2022-11-28 | 4.215 | 4.275 | 3.940 | 4.085 | 4.085 | 10,373 |
| 2022-11-25 | 4.335 | 4.340 | 3.825 | 4.215 | 4.215 | 14,581 |
| 2022-11-24 | 4.000 | 4.535 | 4.000 | 4.345 | 4.345 | 34,203 |
| 2022-11-23 | 4.530 | 4.530 | 3.820 | 3.960 | 3.960 | 18,990 |
| 2022-11-22 | 4.515 | 4.515 | 3.705 | 3.705 | 3.705 | 23,353 |
| 2022-11-21 | 4.500 | 4.590 | 4.105 | 4.110 | 4.110 | 8,133 |
| 2022-11-18 | 4.370 | 4.495 | 4.000 | 4.060 | 4.060 | 12,776 |
| 2022-11-17 | 4.000 | 4.490 | 4.000 | 4.370 | 4.370 | 668 |
| 2022-11-16 | 4.300 | 4.745 | 4.170 | 4.300 | 4.300 | 4,648 |
| 2022-11-15 | 4.100 | 4.855 | 3.990 | 4.170 | 4.170 | 8,894 |
| 2022-11-14 | 3.980 | 4.145 | 3.980 | 3.990 | 3.990 | 12,168 |
| 2022-11-11 | 4.145 | 4.145 | 3.890 | 3.930 | 3.930 | 5,290 |
| 2022-11-10 | 4.000 | 4.000 | 3.770 | 3.845 | 3.845 | 7,317 |
| 2022-11-09 | 3.900 | 4.095 | 3.690 | 3.975 | 3.975 | 32,747 |
| 2022-11-08 | 4.200 | 4.200 | 3.450 | 3.800 | 3.800 | 29,063 |
| 2022-11-07 | 4.100 | 4.295 | 3.895 | 4.100 | 4.100 | 2,830 |
| 2022-11-04 | 4.000 | 4.220 | 3.715 | 3.890 | 3.890 | 1,981 |
| 2022-11-03 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 292 |
| 2022-11-02 | 4.300 | 4.300 | 3.620 | 3.990 | 3.990 | 14,995 |
| 2022-11-01 | 4.030 | 4.265 | 3.775 | 4.265 | 4.265 | 27,623 |
| 2022-10-31 | 3.945 | 4.030 | 3.760 | 4.030 | 4.030 | 24,866 |
| 2022-10-28 | 3.980 | 3.980 | 3.535 | 3.950 | 3.950 | 28,689 |
| 2022-10-27 | 3.695 | 4.180 | 3.695 | 4.055 | 4.055 | 4,146 |
| 2022-10-26 | 4.280 | 4.280 | 3.950 | 4.210 | 4.210 | 2,795 |
| 2022-10-25 | 3.840 | 4.300 | 3.800 | 4.280 | 4.280 | 42,930 |
| 2022-10-24 | 3.995 | 3.995 | 3.810 | 3.835 | 3.835 | 7,590 |
| 2022-10-21 | 4.265 | 4.300 | 3.815 | 4.260 | 4.260 | 10,558 |
| 2022-10-20 | 4.200 | 4.290 | 3.810 | 3.820 | 3.820 | 6,787 |
| 2022-10-19 | 4.575 | 4.575 | 3.865 | 4.200 | 4.200 | 1,972 |
| 2022-10-18 | 4.055 | 4.090 | 3.805 | 3.850 | 3.850 | 1,039 |
| 2022-10-17 | 3.805 | 4.460 | 3.805 | 4.055 | 4.055 | 16,301 |
| 2022-10-14 | 3.770 | 3.800 | 3.690 | 3.800 | 3.800 | 4,949 |
| 2022-10-13 | 3.690 | 3.770 | 3.690 | 3.770 | 3.770 | 1,051 |
| 2022-10-12 | 3.620 | 3.690 | 3.400 | 3.640 | 3.640 | 7,120 |
| 2022-10-11 | 3.745 | 3.745 | 3.400 | 3.615 | 3.615 | 2,453 |
| 2022-10-10 | 3.450 | 3.795 | 3.400 | 3.610 | 3.610 | 6,653 |
| 2022-10-07 | 3.305 | 3.995 | 3.305 | 3.450 | 3.450 | 9,801 |
| 2022-10-06 | 3.810 | 3.810 | 3.500 | 3.595 | 3.595 | 4,589 |
| 2022-10-05 | 3.930 | 3.930 | 3.700 | 3.700 | 3.700 | 1,457 |
| 2022-10-04 | 3.035 | 4.515 | 3.035 | 3.920 | 3.920 | 3,038 |
| 2022-10-03 | 3.900 | 4.105 | 3.800 | 3.830 | 3.830 | 31,476 |
| 2022-09-30 | 4.115 | 4.295 | 3.905 | 4.110 | 4.110 | 18,735 |
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.