Safello Group AB (publ) (STO:SFL)
Sweden · Delayed Price · Currency is SEK 3.010
-0.180 (-5.64%)
May 20, 2026, 9:00 AM CET
Safello Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.03 | 3.31 | 3.01 | 3.19 | 3.19 | 1.27% | 21,282 |
| May 18, 2026 | 3.20 | 3.38 | 3.07 | 3.15 | 3.15 | -6.53% | 14,136 |
| May 15, 2026 | 3.48 | 3.48 | 3.03 | 3.37 | 3.37 | -3.16% | 5,606 |
| May 13, 2026 | 3.49 | 3.49 | 3.03 | 3.48 | 3.48 | 11.90% | 5,451 |
| May 12, 2026 | 3.12 | 3.46 | 3.08 | 3.11 | 3.11 | -0.32% | 10,392 |
| May 11, 2026 | 3.12 | 3.29 | 3.03 | 3.12 | 3.12 | -4.88% | 9,431 |
| May 8, 2026 | 3.09 | 3.55 | 3.09 | 3.28 | 3.28 | 5.81% | 31,032 |
| May 7, 2026 | 3.30 | 3.55 | 3.10 | 3.10 | 3.10 | -11.93% | 19,515 |
| May 6, 2026 | 3.30 | 3.57 | 3.30 | 3.52 | 3.52 | 5.71% | 16,738 |
| May 5, 2026 | 3.70 | 3.73 | 3.33 | 3.33 | 3.33 | -4.86% | 7,398 |
| May 4, 2026 | 3.39 | 3.76 | 3.39 | 3.50 | 3.50 | -4.63% | 1,987 |
| Apr 30, 2026 | 3.42 | 3.67 | 3.42 | 3.67 | 3.67 | 6.69% | 2,703 |
| Apr 29, 2026 | 3.55 | 3.76 | 3.35 | 3.44 | 3.44 | -4.44% | 8,463 |
| Apr 28, 2026 | 3.78 | 3.91 | 3.51 | 3.60 | 3.60 | 0.56% | 2,098 |
| Apr 27, 2026 | 3.50 | 3.77 | 3.50 | 3.58 | 3.58 | 2.29% | 779 |
| Apr 24, 2026 | 3.94 | 3.94 | 3.50 | 3.50 | 3.50 | -4.89% | 1,651 |
| Apr 23, 2026 | 3.60 | 3.97 | 3.51 | 3.68 | 3.68 | -5.64% | 1,692 |
| Apr 22, 2026 | 3.84 | 3.90 | 3.50 | 3.90 | 3.90 | 9.86% | 3,967 |
| Apr 21, 2026 | 3.51 | 3.69 | 3.51 | 3.55 | 3.55 | -6.08% | 19,705 |
| Apr 20, 2026 | 3.63 | 3.78 | 3.63 | 3.78 | 3.78 | 1.61% | 8,313 |
| Apr 17, 2026 | 3.81 | 3.96 | 3.68 | 3.72 | 3.72 | - | 13,333 |
| Apr 16, 2026 | 3.93 | 3.95 | 3.67 | 3.72 | 3.72 | -5.34% | 3,682 |
| Apr 15, 2026 | 3.99 | 3.99 | 3.65 | 3.93 | 3.93 | 0.77% | 9,285 |
| Apr 14, 2026 | 3.45 | 3.90 | 3.45 | 3.90 | 3.90 | 3.45% | 3,438 |
| Apr 13, 2026 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | 3.57% | 6,338 |
| Apr 10, 2026 | 3.73 | 3.83 | 3.47 | 3.64 | 3.64 | -3.96% | 20,797 |
| Apr 9, 2026 | 3.81 | 3.81 | 3.50 | 3.79 | 3.79 | -0.52% | 5,086 |
| Apr 8, 2026 | 3.42 | 3.82 | 3.42 | 3.81 | 3.81 | 2.97% | 4,491 |
| Apr 7, 2026 | 3.71 | 3.71 | 3.38 | 3.70 | 3.70 | -0.27% | 2,264 |
| Apr 2, 2026 | 3.70 | 3.90 | 3.70 | 3.71 | 3.71 | 0.27% | 3,942 |
| Apr 1, 2026 | 3.70 | 3.89 | 3.54 | 3.70 | 3.70 | 0.27% | 7,403 |
| Mar 31, 2026 | 3.89 | 3.89 | 3.64 | 3.69 | 3.69 | -2.64% | 18,605 |
| Mar 30, 2026 | 3.71 | 4.08 | 3.67 | 3.79 | 3.79 | -5.25% | 9,453 |
| Mar 27, 2026 | 3.67 | 4.08 | 3.67 | 4.00 | 4.00 | -2.20% | 1,211 |
| Mar 26, 2026 | 4.09 | 4.09 | 3.66 | 4.09 | 4.09 | -0.24% | 563 |
| Mar 25, 2026 | 4.09 | 4.10 | 3.90 | 4.10 | 4.10 | 4.86% | 1,767 |
| Mar 24, 2026 | 4.06 | 4.10 | 3.85 | 3.91 | 3.91 | -3.69% | 4,527 |
| Mar 23, 2026 | 3.80 | 4.07 | 3.80 | 4.06 | 4.06 | 0.25% | 9,165 |
| Mar 20, 2026 | 4.07 | 4.08 | 3.91 | 4.05 | 4.05 | 1.00% | 5,841 |
| Mar 19, 2026 | 3.94 | 4.09 | 3.94 | 4.01 | 4.01 | 1.01% | 1,166 |
| Mar 18, 2026 | 3.92 | 4.05 | 3.81 | 3.97 | 3.97 | 1.53% | 1,246 |
| Mar 17, 2026 | 3.80 | 4.06 | 3.80 | 3.91 | 3.91 | 0.26% | 4,972 |
| Mar 16, 2026 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 2.63% | 358 |
| Mar 13, 2026 | 3.70 | 3.80 | 3.41 | 3.80 | 3.80 | 2.70% | 10,042 |
| Mar 12, 2026 | 3.50 | 3.90 | 3.48 | 3.70 | 3.70 | 5.71% | 11,614 |
| Mar 11, 2026 | 3.46 | 3.68 | 3.46 | 3.50 | 3.50 | -2.23% | 611 |
| Mar 10, 2026 | 3.60 | 3.60 | 3.45 | 3.58 | 3.58 | -3.24% | 2,510 |
| Mar 9, 2026 | 3.66 | 3.79 | 3.30 | 3.70 | 3.70 | -4.88% | 5,653 |
| Mar 6, 2026 | 3.25 | 3.90 | 3.25 | 3.89 | 3.89 | 20.43% | 10,080 |
| Mar 5, 2026 | 3.30 | 3.37 | 3.22 | 3.23 | 3.23 | -5.00% | 4,179 |