Safestate Group AB (publ) (NGM:STATE)
Sweden · Delayed Price · Currency is SEK 27.25
-0.55 (-1.98%)
At close: Aug 14, 2026
Safestate Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.12% | 10,834 |
| Jul 14, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 7.23% | 20,384 |
| Jul 13, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.61% | 16,279 |
| Jul 10, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.43% | 14,771 |
| Jul 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 7.49% | 18,422 |
| Jul 8, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -4.82% | 20,588 |
| Jul 7, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.71% | 13,110 |
| Jul 6, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -2.09% | 10,658 |
| Jul 3, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% | 5,102 |
| Jul 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | 7,726 |
| Jul 1, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.21% | 4,599 |
| Jun 30, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% | 10,191 |
| Jun 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.70% | 12,481 |
| Jun 26, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | 10,017 |
| Jun 25, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 2.41% | 10,885 |
| Jun 24, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.84% | 15,834 |
| Jun 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% | 23,390 |
| Jun 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 17,575 |
| Jun 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 8,269 |
| Jun 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 18,473 |
| Jun 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.20% | 16,904 |
| Jun 15, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.75% | 16,197 |
| 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 |