Safello Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 6.600 | 6.700 | 6.600 | 6.700 | 6.700 | 2,576 |
| 2022-01-12 | 6.500 | 6.795 | 6.205 | 6.600 | 6.600 | 35,119 |
| 2022-01-11 | 6.700 | 6.980 | 6.510 | 6.515 | 6.515 | 24,250 |
| 2022-01-10 | 7.350 | 7.350 | 6.700 | 6.700 | 6.700 | 42,863 |
| 2022-01-07 | 7.895 | 7.895 | 7.270 | 7.350 | 7.350 | 27,917 |
| 2022-01-05 | 7.495 | 7.920 | 7.335 | 7.895 | 7.895 | 17,099 |
| 2022-01-04 | 7.545 | 7.595 | 7.000 | 7.495 | 7.495 | 24,718 |
| 2022-01-03 | 8.000 | 8.000 | 7.400 | 7.540 | 7.540 | 29,762 |
| 2021-12-30 | 7.780 | 8.085 | 7.215 | 7.935 | 7.935 | 23,115 |
| 2021-12-29 | 7.605 | 7.885 | 7.515 | 7.780 | 7.780 | 4,061 |
| 2021-12-28 | 7.980 | 7.980 | 7.510 | 7.605 | 7.605 | 20,295 |
| 2021-12-27 | 7.650 | 7.940 | 7.500 | 7.650 | 7.650 | 35,393 |
| 2021-12-23 | 7.995 | 7.995 | 7.005 | 7.650 | 7.650 | 31,111 |
| 2021-12-22 | 7.505 | 7.995 | 7.295 | 7.995 | 7.995 | 36,889 |
| 2021-12-21 | 7.985 | 7.985 | 7.395 | 7.650 | 7.650 | 8,025 |
| 2021-12-20 | 7.795 | 7.910 | 7.320 | 7.475 | 7.475 | 10,852 |
| 2021-12-17 | 7.985 | 7.985 | 7.325 | 7.925 | 7.925 | 5,636 |
| 2021-12-16 | 8.250 | 8.250 | 7.000 | 7.650 | 7.650 | 37,062 |
| 2021-12-15 | 7.100 | 8.235 | 7.100 | 8.235 | 8.235 | 14,744 |
| 2021-12-14 | 7.630 | 7.630 | 7.295 | 7.455 | 7.455 | 9,607 |
| 2021-12-13 | 7.655 | 7.660 | 7.500 | 7.630 | 7.630 | 17,294 |
| 2021-12-10 | 8.000 | 8.000 | 7.650 | 7.650 | 7.650 | 14,982 |
| 2021-12-09 | 8.235 | 8.390 | 8.005 | 8.120 | 8.120 | 21,667 |
| 2021-12-08 | 8.235 | 8.390 | 8.005 | 8.365 | 8.365 | 14,981 |
| 2021-12-07 | 7.700 | 8.245 | 7.585 | 8.215 | 8.215 | 23,238 |
| 2021-12-06 | 8.050 | 8.050 | 7.500 | 7.700 | 7.700 | 34,879 |
| 2021-12-03 | 8.000 | 8.540 | 7.800 | 8.050 | 8.050 | 17,425 |
| 2021-12-02 | 8.520 | 8.520 | 7.940 | 8.200 | 8.200 | 20,897 |
| 2021-12-01 | 8.300 | 8.535 | 8.300 | 8.515 | 8.515 | 10,136 |
| 2021-11-30 | 8.355 | 8.705 | 8.055 | 8.300 | 8.300 | 55,733 |
| 2021-11-29 | 8.190 | 8.445 | 8.190 | 8.355 | 8.355 | 18,465 |
| 2021-11-26 | 8.155 | 8.365 | 8.010 | 8.180 | 8.180 | 32,148 |
| 2021-11-25 | 8.795 | 8.795 | 8.000 | 8.155 | 8.155 | 56,541 |
| 2021-11-24 | 8.600 | 8.800 | 8.405 | 8.405 | 8.405 | 5,779 |
| 2021-11-23 | 8.515 | 8.750 | 8.230 | 8.705 | 8.705 | 19,862 |
| 2021-11-22 | 8.430 | 8.695 | 8.430 | 8.515 | 8.515 | 41,747 |
| 2021-11-19 | 9.130 | 9.130 | 8.415 | 8.425 | 8.425 | 70,211 |
| 2021-11-18 | 9.385 | 9.385 | 9.015 | 9.130 | 9.130 | 30,034 |
| 2021-11-17 | 9.750 | 9.750 | 9.155 | 9.160 | 9.160 | 49,830 |
| 2021-11-16 | 10.080 | 10.240 | 9.300 | 9.750 | 9.750 | 95,704 |
| 2021-11-15 | 10.490 | 10.490 | 9.825 | 10.080 | 10.080 | 58,971 |
| 2021-11-12 | 10.370 | 10.500 | 10.100 | 10.490 | 10.490 | 122,737 |
| 2021-11-11 | 10.000 | 10.390 | 9.900 | 10.310 | 10.310 | 30,918 |
| 2021-11-10 | 10.270 | 10.290 | 9.825 | 10.060 | 10.060 | 39,892 |
| 2021-11-09 | 10.360 | 10.390 | 9.705 | 10.270 | 10.270 | 49,604 |
| 2021-11-08 | 10.360 | 10.590 | 10.350 | 10.360 | 10.360 | 20,596 |
| 2021-11-05 | 10.360 | 10.640 | 10.350 | 10.350 | 10.350 | 10,364 |
| 2021-11-04 | 10.580 | 10.640 | 10.110 | 10.350 | 10.350 | 68,616 |
| 2021-11-03 | 10.490 | 10.640 | 10.060 | 10.580 | 10.580 | 84,181 |
| 2021-11-02 | 10.070 | 10.490 | 9.610 | 10.010 | 10.010 | 50,307 |
| 2021-11-01 | 10.310 | 10.390 | 9.705 | 10.070 | 10.070 | 60,482 |
| 2021-10-29 | 10.200 | 11.000 | 9.535 | 10.380 | 10.380 | 82,011 |
| 2021-10-28 | 10.080 | 10.460 | 9.850 | 10.180 | 10.180 | 23,913 |
| 2021-10-27 | 10.290 | 10.360 | 9.850 | 10.080 | 10.080 | 23,855 |
| 2021-10-26 | 10.350 | 10.650 | 9.900 | 10.290 | 10.290 | 31,404 |
| 2021-10-25 | 10.500 | 10.540 | 10.230 | 10.350 | 10.350 | 28,208 |
| 2021-10-22 | 10.360 | 10.740 | 10.160 | 10.500 | 10.500 | 24,781 |
← NewerPage 21 of 21 · 1,257 trading days
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.