Safestate Group AB (publ) (NGM:STATE)
Sweden · Delayed Price · Currency is SEK 30.45
-0.90 (-2.87%)
At close: Mar 19, 2026
Safestate Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.81% | 41,630 |
| Mar 19, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -2.87% | 39,835 |
| Mar 18, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 4.15% | 40,980 |
| Mar 17, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -4.75% | 90,372 |
| Mar 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | 137,074 |
| Mar 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 9.59% | 117,864 |
| Mar 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 4.29% | 89,403 |
| Mar 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.63% | 52,372 |
| Mar 10, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 14.08% | 99,156 |
| Mar 9, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -7.12% | 25,778 |
| Mar 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 31,259 |
| Mar 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.18% | 10,744 |
| Mar 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.79% | 12,513 |
| Mar 3, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.40% | 24,725 |
| Mar 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -5.97% | 60,756 |
| Feb 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.68% | 60,630 |
| Feb 26, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -3.36% | 12,591 |
| Feb 25, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 4.29% | 17,471 |
| Feb 24, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.79% | 21,926 |
| Feb 23, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.20% | 51,310 |
| Feb 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 3.87% | 22,927 |
| Feb 19, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -3.91% | 16,123 |
| Feb 18, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.73% | 49,280 |
| Feb 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 9.94% | 156,853 |
| Feb 16, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.94% | 93,215 |
| Feb 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 16,235 |
| Feb 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.91% | 85,408 |
| Feb 11, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 12.99% | 141,527 |
| Feb 10, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -2.80% | 8,176 |
| Feb 9, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.74% | 11,503 |
| Feb 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | 53,327 |
| Feb 5, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 3.72% | 29,109 |
| Feb 4, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.52% | 25,507 |
| Feb 3, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 6.15% | 66,828 |
| Feb 2, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 6.06% | 79,875 |
| Jan 30, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 7.64% | 29,173 |
| Jan 29, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.93% | 28,594 |
| Jan 28, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.90% | 15,229 |
| Jan 27, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 2.55% | 13,830 |
| Jan 26, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.32% | 53,953 |
| Jan 23, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 2.33% | 11,012 |
| Jan 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | 32,571 |
| Jan 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.54% | 19,222 |
| Jan 20, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -3.02% | 11,195 |
| Jan 19, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -2.40% | 14,561 |
| Jan 16, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 6.88% | 21,738 |
| Jan 15, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -5.20% | 12,034 |
| Jan 14, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 4.39% | 8,004 |
| Jan 13, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -3.67% | 39,747 |
| Jan 12, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -3.64% | 26,278 |