Safeture AB (publ) (STO:SFTR)
Sweden · Delayed Price · Currency is SEK 4.420
+0.080 (1.84%)
Jan 21, 2026, 5:29 PM CET
Safeture AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | 1.88% | 140 |
| Jan 19, 2026 | 4.26 | 4.36 | 4.22 | 4.26 | 4.26 | 2.40% | 1,701 |
| Jan 16, 2026 | 4.28 | 4.40 | 4.16 | 4.16 | 4.16 | -5.45% | 976 |
| Jan 15, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | -1.35% | 1,304 |
| Jan 14, 2026 | 4.24 | 4.46 | 4.24 | 4.46 | 4.46 | 5.19% | 3,280 |
| Jan 13, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -3.64% | 5,600 |
| Jan 12, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | -1.79% | 5,744 |
| Jan 8, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | 784 |
| Jan 7, 2026 | 4.40 | 4.50 | 4.40 | 4.44 | 4.44 | 4.72% | 6,199 |
| Jan 5, 2026 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | -5.78% | 1,242 |
| Jan 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 789 |
| Dec 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 184 |
| Dec 29, 2025 | 4.50 | 4.50 | 4.34 | 4.50 | 4.50 | -0.44% | 4,359 |
| Dec 23, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | 133 |
| Dec 19, 2025 | 4.44 | 4.52 | 4.44 | 4.50 | 4.50 | 0.90% | 1,436 |
| Dec 18, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | 167 |
| Dec 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.14% | 1,132 |
| Dec 16, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | 4,183 |
| Dec 12, 2025 | 4.90 | 4.90 | 4.72 | 4.72 | 4.72 | -1.67% | 6,598 |
| Dec 10, 2025 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | - | 7,304 |
| Dec 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | 125 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.64 | 4.66 | 4.66 | -1.69% | 1,784 |
| Dec 3, 2025 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -3.66% | 229 |
| Dec 2, 2025 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 2.07% | 8,049 |
| Dec 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.43% | 2,047 |
| Nov 28, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | -3.14% | 5,884 |
| Nov 27, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 4.08% | 10,009 |
| Nov 26, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -2.00% | 420 |
| Nov 25, 2025 | 4.80 | 5.20 | 4.80 | 5.00 | 5.00 | 3.73% | 38,453 |
| Nov 21, 2025 | 4.82 | 4.82 | 4.62 | 4.82 | 4.82 | -4.55% | 22,885 |
| Nov 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 20 |
| Nov 19, 2025 | 4.88 | 5.15 | 4.82 | 5.00 | 5.00 | -1.96% | 65,968 |
| Nov 18, 2025 | 5.00 | 5.30 | 4.76 | 5.10 | 5.10 | -1.92% | 81,845 |
| Nov 17, 2025 | 4.88 | 5.50 | 4.88 | 5.20 | 5.20 | 6.12% | 39,104 |
| Nov 14, 2025 | 5.00 | 5.00 | 4.42 | 4.90 | 4.90 | -3.92% | 24,090 |
| Nov 12, 2025 | 4.90 | 5.15 | 4.90 | 5.10 | 5.10 | 0.99% | 17,942 |
| Nov 11, 2025 | 5.10 | 5.15 | 4.92 | 5.05 | 5.05 | -1.94% | 13,185 |
| Nov 10, 2025 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | 4.67% | 12,995 |
| Nov 7, 2025 | 4.98 | 5.20 | 4.72 | 4.92 | 4.92 | -0.40% | 33,907 |
| Nov 6, 2025 | 4.72 | 5.40 | 4.62 | 4.94 | 4.94 | - | 34,177 |
| Nov 5, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.82% | 150 |
| Nov 4, 2025 | 4.70 | 5.00 | 3.80 | 4.90 | 4.90 | 3.81% | 66,149 |
| Nov 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.16% | 30 |
| Oct 31, 2025 | 4.62 | 4.62 | 4.56 | 4.62 | 4.62 | 1.76% | 711 |
| Oct 30, 2025 | 4.56 | 4.56 | 4.46 | 4.54 | 4.54 | -1.30% | 2,429 |
| Oct 29, 2025 | 4.72 | 4.84 | 4.52 | 4.60 | 4.60 | -2.54% | 10,375 |
| Oct 28, 2025 | 4.84 | 4.84 | 4.64 | 4.72 | 4.72 | -5.60% | 24,344 |
| Oct 27, 2025 | 4.52 | 5.05 | 4.34 | 5.00 | 5.00 | 5.93% | 30,817 |
| Oct 24, 2025 | 4.28 | 5.20 | 4.28 | 4.72 | 4.72 | 14.01% | 51,466 |
| Oct 23, 2025 | 4.16 | 4.40 | 3.90 | 4.14 | 4.14 | -5.05% | 47,277 |