Safello Group AB (publ) (STO:SFL)
Sweden · Delayed Price · Currency is SEK 2.890
-0.080 (-2.69%)
Nov 2, 2026, 5:24 PM CET
Safello Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.96 | 3.00 | 2.84 | 2.89 | 2.89 | -2.69% | 15,216 |
| Oct 30, 2026 | 2.90 | 2.97 | 2.90 | 2.97 | 2.97 | -0.67% | 7,372 |
| Oct 29, 2026 | 2.94 | 2.99 | 2.86 | 2.99 | 2.99 | -2.61% | 3,227 |
| Oct 28, 2026 | 3.00 | 3.13 | 2.79 | 3.07 | 3.07 | -1.29% | 15,668 |
| Oct 27, 2026 | 2.98 | 3.11 | 2.98 | 3.11 | 3.11 | -2.20% | 148 |
| Oct 26, 2026 | 3.02 | 3.28 | 2.90 | 3.18 | 3.18 | -3.05% | 30,141 |
| Oct 23, 2026 | 3.02 | 3.28 | 2.91 | 3.28 | 3.28 | 8.25% | 14,409 |
| Oct 22, 2026 | 2.91 | 3.03 | 2.91 | 3.03 | 3.03 | -0.66% | 7,347 |
| Oct 21, 2026 | 2.94 | 3.05 | 2.94 | 3.05 | 3.05 | 2.01% | 541 |
| Oct 20, 2026 | 3.10 | 3.10 | 2.94 | 2.99 | 2.99 | -0.99% | 817 |
| Oct 19, 2026 | 3.03 | 3.14 | 3.02 | 3.02 | 3.02 | -0.33% | 4,348 |
| Oct 16, 2026 | 3.20 | 3.20 | 3.01 | 3.03 | 3.03 | -5.61% | 8,567 |
| Oct 15, 2026 | 3.37 | 3.37 | 3.20 | 3.21 | 3.21 | -1.83% | 1,350 |
| Oct 14, 2026 | 3.30 | 3.43 | 3.21 | 3.27 | 3.27 | -0.91% | 13,244 |
| Oct 13, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -5.71% | 6,719 |
| Oct 12, 2026 | 3.54 | 3.54 | 3.36 | 3.50 | 3.50 | 2.34% | 7,300 |
| Oct 9, 2026 | 3.38 | 3.66 | 3.38 | 3.42 | 3.42 | -7.32% | 2,083 |
| Oct 8, 2026 | 3.59 | 3.69 | 3.38 | 3.69 | 3.69 | 1.10% | 14,811 |
| Oct 7, 2026 | 3.61 | 3.70 | 3.61 | 3.65 | 3.65 | -1.35% | 2,075 |
| Oct 6, 2026 | 3.80 | 3.87 | 3.70 | 3.70 | 3.70 | -1.07% | 7,532 |
| Oct 5, 2026 | 3.96 | 3.97 | 3.74 | 3.74 | 3.74 | -9.44% | 9,821 |
| Oct 2, 2026 | 4.09 | 4.13 | 3.97 | 4.13 | 4.13 | 3.25% | 6,034 |
| Oct 1, 2026 | 3.91 | 4.16 | 3.91 | 4.00 | 4.00 | 1.52% | 2,044 |
| Sep 30, 2026 | 3.92 | 4.22 | 3.92 | 3.94 | 3.94 | -6.86% | 3,440 |
| Sep 29, 2026 | 4.21 | 4.30 | 3.91 | 4.23 | 4.23 | 0.71% | 23,707 |
| Sep 28, 2026 | 4.04 | 4.24 | 3.41 | 4.20 | 4.20 | 7.42% | 38,580 |
| Sep 25, 2026 | 3.51 | 4.00 | 3.34 | 3.91 | 3.91 | 13.66% | 138,066 |
| Sep 24, 2026 | 3.10 | 3.60 | 3.10 | 3.44 | 3.44 | 16.61% | 107,077 |
| Sep 23, 2026 | 3.06 | 3.10 | 2.95 | 2.95 | 2.95 | -1.67% | 2,883 |
| Sep 22, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | - | 1,664 |
| Sep 21, 2026 | 3.20 | 3.20 | 2.84 | 3.00 | 3.00 | -6.25% | 10,673 |
| Sep 18, 2026 | 2.87 | 3.20 | 2.87 | 3.20 | 3.20 | 11.89% | 9,752 |
| Sep 17, 2026 | 2.85 | 3.01 | 2.85 | 2.86 | 2.86 | -2.72% | 2,236 |
| Sep 16, 2026 | 3.02 | 3.02 | 2.81 | 2.94 | 2.94 | -5.16% | 4,978 |
| Sep 15, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | 300 |
| Sep 14, 2026 | 2.89 | 3.09 | 2.66 | 3.09 | 3.09 | 6.92% | 12,327 |
| Sep 11, 2026 | 2.78 | 2.90 | 2.78 | 2.89 | 2.89 | 3.96% | 4,150 |
| Sep 10, 2026 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | 2.96% | 1,900 |
| Sep 9, 2026 | 2.60 | 2.71 | 2.55 | 2.70 | 2.70 | -0.74% | 25,747 |
| Sep 8, 2026 | 2.62 | 2.77 | 2.61 | 2.72 | 2.72 | -1.09% | 25,397 |
| Sep 7, 2026 | 2.68 | 2.82 | 2.65 | 2.75 | 2.75 | 2.61% | 4,207 |
| Sep 4, 2026 | 2.72 | 2.80 | 2.65 | 2.68 | 2.68 | 2.29% | 29,955 |
| Sep 3, 2026 | 2.68 | 2.80 | 2.60 | 2.62 | 2.62 | -7.42% | 29,669 |
| Sep 2, 2026 | 2.70 | 2.83 | 2.66 | 2.83 | 2.83 | 2.91% | 1,806 |
| Sep 1, 2026 | 2.76 | 2.82 | 2.71 | 2.75 | 2.75 | -1.79% | 12,171 |
| Aug 31, 2026 | 2.78 | 2.93 | 2.78 | 2.80 | 2.80 | -4.11% | 3,745 |
| Aug 28, 2026 | 2.88 | 2.92 | 2.80 | 2.92 | 2.92 | 1.39% | 2,280 |
| Aug 27, 2026 | 2.76 | 3.00 | 2.76 | 2.88 | 2.88 | -0.35% | 4,784 |
| Aug 26, 2026 | 2.91 | 2.91 | 2.65 | 2.89 | 2.89 | -1.03% | 36,110 |
| Aug 25, 2026 | 2.72 | 2.98 | 2.72 | 2.92 | 2.92 | 7.35% | 25,451 |