Safestate Group AB (publ) (NGM:STATE)
Sweden · Delayed Price · Currency is SEK 20.40
-1.60 (-7.27%)
At close: Nov 2, 2026
Safestate Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -7.27% | 79,021 |
| Oct 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -6.78% | 7,718 |
| Oct 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 7.52% | 58,596 |
| Oct 28, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.44% | 3,750 |
| Oct 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -3.85% | 23,090 |
| Oct 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 6.36% | 92,838 |
| Oct 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 16.40% | 49,075 |
| Oct 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | 12,209 |
| Oct 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.81% | 3,512 |
| Oct 20, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.70% | 18,561 |
| Oct 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -8.88% | 17,798 |
| Oct 16, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 9.75% | 39,253 |
| Oct 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.44% | 11,989 |
| Oct 14, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | 21,052 |
| Oct 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.00% | 22,533 |
| Oct 12, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -2.97% | 7,756 |
| Oct 9, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.35% | 15,823 |
| Oct 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.47% | 31,049 |
| Oct 7, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -7.61% | 87,866 |
| Oct 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.37% | 18,039 |
| Oct 5, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.63% | 32,717 |
| Oct 2, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.44% | 14,320 |
| Oct 1, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.46% | 63,328 |
| Sep 30, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.84% | 39,946 |
| Sep 29, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 6.52% | 63,670 |
| Sep 28, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.41% | 21,234 |
| Sep 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | 5,307 |
| Sep 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.05% | 8,652 |
| Sep 23, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -4.15% | 7,133 |
| Sep 22, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.69% | 15,371 |
| Sep 21, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.19% | 9,437 |
| Sep 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.56% | 9,704 |
| Sep 17, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.88% | 10,391 |
| Sep 16, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.52% | 10,895 |
| Sep 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.22% | 15,376 |
| Sep 14, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -2.34% | 10,923 |
| Sep 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% | 14,530 |
| Sep 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.64% | 3,949 |
| Sep 9, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.21% | 32,088 |
| Sep 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | 6,616 |
| Sep 7, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.84% | 33,827 |
| Sep 4, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.45% | 21,973 |
| Sep 3, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 10,100 |
| Sep 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 9,591 |
| Sep 1, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -3.68% | 19,980 |
| Aug 31, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -2.08% | 14,103 |
| Aug 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.34% | 7,578 |
| Aug 27, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.70% | 17,807 |
| Aug 26, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 30,350 |
| Aug 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.93% | 21,795 |