Safello Group AB historical data

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

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
2021-10-21	10.960	10.960	10.110	10.360	10.360	170,719
2021-10-20	10.400	10.970	10.110	10.960	10.960	37,521
2021-10-19	10.720	11.050	10.410	10.650	10.650	20,840

← NewerPage 21 of 22 · 1,263 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.