Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 11.100 | 11.120 | 10.220 | 10.220 | 10.220 | 14,291 |
| 2022-04-06 | 11.700 | 11.700 | 9.910 | 11.120 | 11.120 | 62,700 |
| 2022-04-05 | 11.980 | 12.340 | 11.520 | 11.700 | 11.700 | 68,651 |
| 2022-04-04 | 13.900 | 14.780 | 11.300 | 12.000 | 12.000 | 193,768 |
| 2022-04-01 | 12.020 | 14.300 | 12.020 | 13.900 | 13.900 | 249,325 |
| 2022-03-31 | 11.000 | 12.500 | 11.000 | 12.010 | 12.010 | 131,248 |
| 2022-03-30 | 9.745 | 12.000 | 9.745 | 11.000 | 11.000 | 157,499 |
| 2022-03-29 | 8.700 | 9.700 | 8.375 | 9.500 | 9.500 | 95,748 |
| 2022-03-28 | 8.655 | 8.655 | 8.385 | 8.440 | 8.440 | 16,595 |
| 2022-03-25 | 8.550 | 8.695 | 8.285 | 8.655 | 8.655 | 28,054 |
| 2022-03-24 | 8.600 | 8.850 | 8.265 | 8.265 | 8.265 | 22,573 |
| 2022-03-23 | 8.255 | 8.615 | 8.255 | 8.585 | 8.585 | 47,050 |
| 2022-03-22 | 8.435 | 8.435 | 8.000 | 8.255 | 8.255 | 15,890 |
| 2022-03-21 | 8.075 | 8.595 | 7.740 | 8.435 | 8.435 | 56,920 |
| 2022-03-18 | 7.815 | 8.300 | 7.815 | 8.035 | 8.035 | 30,759 |
| 2022-03-17 | 8.900 | 8.900 | 7.645 | 7.815 | 7.815 | 100,957 |
| 2022-03-16 | 10.130 | 10.480 | 8.220 | 8.250 | 8.250 | 332,288 |
| 2022-03-15 | 8.915 | 13.000 | 8.915 | 9.975 | 9.975 | 1,314,886 |
| 2022-03-14 | 6.190 | 6.420 | 6.150 | 6.150 | 6.150 | 14,836 |
| 2022-03-11 | 6.235 | 6.235 | 5.990 | 6.190 | 6.190 | 3,898 |
| 2022-03-10 | 6.000 | 6.290 | 5.895 | 6.235 | 6.235 | 26,037 |
| 2022-03-09 | 6.290 | 6.290 | 5.975 | 5.990 | 5.990 | 11,242 |
| 2022-03-08 | 6.370 | 6.370 | 6.115 | 6.135 | 6.135 | 10,028 |
| 2022-03-07 | 6.375 | 6.380 | 6.060 | 6.205 | 6.205 | 24,547 |
| 2022-03-04 | 6.200 | 6.415 | 6.000 | 6.375 | 6.375 | 12,086 |
| 2022-03-03 | 6.155 | 6.195 | 5.990 | 6.045 | 6.045 | 23,584 |
| 2022-03-02 | 5.695 | 6.180 | 5.695 | 6.155 | 6.155 | 22,279 |
| 2022-03-01 | 5.455 | 6.180 | 5.050 | 5.665 | 5.665 | 73,415 |
| 2022-02-28 | 5.400 | 5.570 | 5.300 | 5.455 | 5.455 | 14,291 |
| 2022-02-25 | 5.165 | 6.145 | 5.165 | 5.560 | 5.560 | 23,846 |
| 2022-02-24 | 4.862 | 5.175 | 4.862 | 4.990 | 4.990 | 33,072 |
| 2022-02-23 | 5.085 | 5.250 | 4.982 | 5.050 | 5.050 | 22,602 |
| 2022-02-22 | 5.000 | 5.065 | 4.854 | 4.954 | 4.954 | 36,705 |
| 2022-02-21 | 5.995 | 5.995 | 5.050 | 5.100 | 5.100 | 55,724 |
| 2022-02-18 | 6.605 | 6.605 | 6.000 | 6.000 | 6.000 | 34,654 |
| 2022-02-17 | 6.535 | 6.900 | 6.535 | 6.605 | 6.605 | 10,950 |
| 2022-02-16 | 6.435 | 7.600 | 6.435 | 6.535 | 6.535 | 55,332 |
| 2022-02-15 | 6.060 | 8.500 | 5.960 | 7.185 | 7.185 | 244,548 |
| 2022-02-14 | 6.140 | 6.140 | 5.885 | 6.065 | 6.065 | 49,814 |
| 2022-02-11 | 6.065 | 6.145 | 5.975 | 6.140 | 6.140 | 12,551 |
| 2022-02-10 | 6.120 | 6.250 | 6.115 | 6.235 | 6.235 | 4,086 |
| 2022-02-09 | 6.010 | 6.250 | 6.010 | 6.120 | 6.120 | 27,039 |
| 2022-02-08 | 5.875 | 6.050 | 5.750 | 5.915 | 5.915 | 17,452 |
| 2022-02-07 | 5.825 | 5.900 | 5.755 | 5.875 | 5.875 | 14,290 |
| 2022-02-04 | 5.890 | 5.890 | 5.755 | 5.835 | 5.835 | 8,395 |
| 2022-02-03 | 5.750 | 5.900 | 5.750 | 5.775 | 5.775 | 17,778 |
| 2022-02-02 | 5.995 | 5.995 | 5.735 | 5.745 | 5.745 | 12,502 |
| 2022-02-01 | 6.100 | 6.100 | 5.600 | 5.825 | 5.825 | 23,150 |
| 2022-01-31 | 6.195 | 6.195 | 5.970 | 6.000 | 6.000 | 15,817 |
| 2022-01-28 | 6.880 | 6.880 | 6.000 | 6.095 | 6.095 | 35,836 |
| 2022-01-27 | 6.885 | 6.945 | 6.815 | 6.880 | 6.880 | 11,092 |
| 2022-01-26 | 6.810 | 7.000 | 6.810 | 6.885 | 6.885 | 14,312 |
| 2022-01-25 | 6.350 | 7.100 | 5.885 | 6.800 | 6.800 | 68,885 |
| 2022-01-24 | 5.700 | 6.485 | 5.000 | 6.380 | 6.380 | 49,640 |
| 2022-01-21 | 6.000 | 6.530 | 5.430 | 5.700 | 5.700 | 57,240 |
| 2022-01-20 | 6.050 | 6.195 | 5.200 | 6.000 | 6.000 | 69,829 |
| 2022-01-19 | 6.135 | 6.250 | 5.900 | 6.195 | 6.195 | 42,113 |
| 2022-01-18 | 6.250 | 6.250 | 6.125 | 6.135 | 6.135 | 7,817 |
| 2022-01-17 | 6.610 | 6.610 | 6.250 | 6.395 | 6.395 | 47,110 |
| 2022-01-14 | 6.700 | 6.700 | 6.480 | 6.615 | 6.615 | 6,405 |
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.