Safestate Group AB (publ) (NGM:STATE)
Sweden · Delayed Price · Currency is SEK 25.70
-0.45 (-1.72%)
At close: Jun 12, 2026
Safestate Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.72% | 7,005 |
| Jun 11, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -2.06% | 15,480 |
| Jun 10, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 3.29% | 1,495 |
| Jun 9, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.17% | 8,855 |
| Jun 8, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -2.48% | 10,456 |
| Jun 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.20% | 10,552 |
| Jun 4, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 4.59% | 22,661 |
| Jun 3, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.57% | 13,775 |
| Jun 2, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -4.19% | - |
| Jun 1, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 2.23% | 15,477 |
| May 29, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -4.11% | 26,964 |
| May 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 14.05% | 133,442 |
| May 27, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.41% | 18,116 |
| May 26, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.81% | 12,130 |
| May 25, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -3.30% | 26,597 |
| May 22, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 4.25% | 23,516 |
| May 21, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -3.14% | 40,826 |
| May 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.94% | 32,254 |
| May 19, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.61% | 8,625 |
| May 18, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -3.85% | 37,861 |
| May 15, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.19% | 18,971 |
| May 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.62% | 10,409 |
| May 12, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -2.38% | 16,484 |
| May 11, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -2.32% | 21,497 |
| May 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 5.86% | 70,680 |
| May 7, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.19% | 52,058 |
| May 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 6.67% | 52,927 |
| May 5, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -3.51% | 19,764 |
| May 4, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -4.11% | 32,860 |
| Apr 30, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.74% | 10,799 |
| Apr 29, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.82% | 47,699 |
| Apr 28, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -1.26% | 13,199 |
| Apr 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.09% | 40,252 |
| Apr 24, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.79% | 12,923 |
| Apr 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.48% | 25,630 |
| Apr 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 11,768 |
| Apr 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | 10,698 |
| Apr 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 5.14% | 13,657 |
| Apr 17, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.69% | 23,907 |
| Apr 16, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -2.38% | 22,240 |
| Apr 15, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.92% | 27,510 |
| Apr 14, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -3.21% | 23,358 |
| Apr 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -6.51% | 14,881 |
| Apr 10, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 5.46% | 20,407 |
| Apr 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.90% | 22,603 |
| Apr 8, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 3.39% | 12,714 |
| Apr 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.36% | 24,259 |
| Apr 2, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -3.13% | 2,440 |
| Apr 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.35% | 35,789 |
| Mar 31, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 5.28% | 15,170 |