Safello Group AB (publ) (STO:SFL)
Sweden · Delayed Price · Currency is SEK 5.56
-0.04 (-0.71%)
Oct 21, 2025, 4:47 PM CET
Safello Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.60 | 5.62 | 5.46 | 5.46 | 5.46 | -2.50% | 7,057 |
| Oct 20, 2025 | 5.74 | 5.74 | 5.48 | 5.60 | 5.60 | -2.44% | 9,824 |
| Oct 17, 2025 | 5.64 | 5.74 | 5.40 | 5.74 | 5.74 | 2.50% | 39,035 |
| Oct 16, 2025 | 5.64 | 5.86 | 5.54 | 5.60 | 5.60 | -3.11% | 14,606 |
| Oct 15, 2025 | 6.08 | 6.26 | 5.76 | 5.78 | 5.78 | -4.62% | 21,838 |
| Oct 14, 2025 | 5.88 | 6.08 | 5.78 | 6.06 | 6.06 | 7.07% | 112,205 |
| Oct 13, 2025 | 5.40 | 5.68 | 5.40 | 5.66 | 5.66 | 4.81% | 14,765 |
| Oct 10, 2025 | 5.60 | 5.62 | 5.40 | 5.40 | 5.40 | - | 23,993 |
| Oct 9, 2025 | 5.42 | 5.60 | 5.40 | 5.40 | 5.40 | -2.17% | 9,686 |
| Oct 8, 2025 | 5.60 | 5.60 | 5.42 | 5.52 | 5.52 | -1.43% | 12,436 |
| Oct 7, 2025 | 5.60 | 5.76 | 5.50 | 5.60 | 5.60 | 0.72% | 14,732 |
| Oct 6, 2025 | 5.48 | 5.76 | 5.48 | 5.56 | 5.56 | - | 27,651 |
| Oct 3, 2025 | 5.52 | 5.66 | 5.40 | 5.56 | 5.56 | -0.36% | 58,377 |
| Oct 2, 2025 | 5.64 | 5.76 | 5.58 | 5.58 | 5.58 | 0.36% | 16,563 |
| Oct 1, 2025 | 5.56 | 5.78 | 5.56 | 5.56 | 5.56 | - | 5,480 |
| Sep 30, 2025 | 5.50 | 5.72 | 5.50 | 5.56 | 5.56 | 1.09% | 21,002 |
| Sep 29, 2025 | 5.42 | 5.72 | 5.42 | 5.50 | 5.50 | - | 13,823 |
| Sep 26, 2025 | 5.40 | 5.76 | 5.40 | 5.50 | 5.50 | 1.85% | 16,310 |
| Sep 25, 2025 | 5.68 | 5.68 | 5.40 | 5.40 | 5.40 | - | 15,448 |
| Sep 24, 2025 | 5.52 | 5.68 | 5.40 | 5.40 | 5.40 | -2.17% | 12,526 |
| Sep 23, 2025 | 5.26 | 5.52 | 5.26 | 5.52 | 5.52 | 4.15% | 13,835 |
| Sep 22, 2025 | 5.30 | 5.32 | 5.14 | 5.30 | 5.30 | -0.75% | 18,954 |
| Sep 19, 2025 | 5.30 | 5.48 | 5.30 | 5.34 | 5.34 | 0.38% | 5,791 |
| Sep 18, 2025 | 5.10 | 5.32 | 5.10 | 5.32 | 5.32 | 0.76% | 16,086 |
| Sep 17, 2025 | 5.22 | 5.40 | 5.16 | 5.28 | 5.28 | -3.65% | 3,687 |
| Sep 16, 2025 | 5.18 | 5.48 | 5.02 | 5.48 | 5.48 | 5.79% | 29,047 |
| Sep 15, 2025 | 5.40 | 5.58 | 5.16 | 5.18 | 5.18 | -4.07% | 30,282 |
| Sep 12, 2025 | 5.44 | 5.46 | 5.12 | 5.40 | 5.40 | 3.05% | 22,729 |
| Sep 11, 2025 | 5.48 | 5.56 | 5.20 | 5.24 | 5.24 | -2.60% | 19,983 |
| Sep 10, 2025 | 5.42 | 5.56 | 5.14 | 5.38 | 5.38 | - | 21,834 |
| Sep 9, 2025 | 5.56 | 5.70 | 5.10 | 5.38 | 5.38 | -3.24% | 7,710 |
| Sep 8, 2025 | 5.28 | 5.58 | 5.14 | 5.56 | 5.56 | 5.30% | 20,323 |
| Sep 5, 2025 | 5.42 | 5.42 | 5.10 | 5.28 | 5.28 | -1.86% | 43,796 |
| Sep 4, 2025 | 5.56 | 5.56 | 5.10 | 5.38 | 5.38 | -3.58% | 20,490 |
| Sep 3, 2025 | 5.22 | 5.76 | 5.06 | 5.58 | 5.58 | 7.31% | 10,612 |
| Sep 2, 2025 | 5.24 | 5.30 | 4.99 | 5.20 | 5.20 | -1.52% | 22,399 |
| Sep 1, 2025 | 5.38 | 5.38 | 5.20 | 5.28 | 5.28 | -0.38% | 3,926 |
| Aug 29, 2025 | 5.40 | 5.46 | 5.26 | 5.30 | 5.30 | -1.85% | 12,599 |
| Aug 28, 2025 | 5.28 | 5.42 | 5.28 | 5.40 | 5.40 | 2.27% | 11,485 |
| Aug 27, 2025 | 5.22 | 5.28 | 5.20 | 5.28 | 5.28 | 2.72% | 10,243 |
| Aug 26, 2025 | 5.28 | 5.52 | 5.04 | 5.14 | 5.14 | -4.81% | 64,125 |
| Aug 25, 2025 | 5.64 | 5.64 | 5.12 | 5.40 | 5.40 | -0.37% | 169,262 |
| Aug 22, 2025 | 5.60 | 5.68 | 5.04 | 5.42 | 5.42 | -3.56% | 187,471 |
| Aug 21, 2025 | 5.80 | 5.88 | 5.62 | 5.62 | 5.62 | -3.10% | 41,117 |
| Aug 20, 2025 | 5.74 | 6.04 | 5.72 | 5.80 | 5.80 | 0.69% | 19,213 |
| Aug 19, 2025 | 5.84 | 5.96 | 5.70 | 5.76 | 5.76 | -3.36% | 93,423 |
| Aug 18, 2025 | 6.32 | 6.32 | 5.86 | 5.96 | 5.96 | -5.40% | 38,045 |
| Aug 15, 2025 | 7.06 | 7.06 | 6.00 | 6.30 | 6.30 | -12.74% | 173,594 |
| Aug 14, 2025 | 7.68 | 7.78 | 7.22 | 7.22 | 7.22 | -5.00% | 53,056 |
| Aug 13, 2025 | 7.12 | 7.60 | 7.02 | 7.60 | 7.60 | 6.74% | 59,622 |