Safestate Group AB (publ) (NGM:STATE)
Sweden · Delayed Price · Currency is SEK 24.45
-0.45 (-1.81%)
At close: May 26, 2026
Safestate Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.72% | 13,256 |
| Mar 27, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.07% | 12,896 |
| Mar 26, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -2.78% | 37,543 |
| Mar 25, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -3.20% | 23,201 |
| Mar 24, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.49% | 16,052 |
| Mar 23, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -2.74% | 19,204 |
| 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 |