Safestate Group AB (publ) (NGM:STATE)
Sweden · Delayed Price · Currency is SEK 22.40
+0.45 (2.05%)
At close: Sep 24, 2026
Safestate Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.47% | 40,357 |
| Aug 21, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 7.52% | 44,918 |
| Aug 20, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.20% | 14,139 |
| Aug 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -3.98% | 10,033 |
| Aug 18, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | 7,218 |
| Aug 17, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -3.30% | 12,422 |
| Aug 14, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.98% | 21,501 |
| Aug 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.77% | 12,329 |
| Aug 12, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.10% | 14,695 |
| Aug 11, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 5.80% | 21,486 |
| Aug 10, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -6.00% | 112,939 |
| Aug 7, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 14.35% | 62,936 |
| Aug 6, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -4.56% | 15,668 |
| Aug 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | 10,601 |
| Aug 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.40% | 6,987 |
| Aug 3, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.32% | 8,431 |
| Jul 31, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.67% | 11,089 |
| Jul 30, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.70% | 2,373 |
| Jul 29, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -4.50% | 3,548 |
| Jul 28, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 2.59% | 3,886 |
| Jul 27, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.81% | 3,007 |
| Jul 24, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.18% | 17,491 |
| Jul 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.95% | 6,356 |
| Jul 22, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.99% | 9,161 |
| Jul 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.54% | 12,866 |
| Jul 20, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 2.97% | 34,189 |
| Jul 17, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.94% | 11,688 |
| Jul 16, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.11% | 21,598 |