Safeture AB (publ) (STO:SFTR)
Sweden · Delayed Price · Currency is SEK 4.160
+0.160 (4.00%)
Jul 21, 2026, 5:21 PM CET
Safeture AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.50 | 4.00 | 3.50 | 4.00 | 4.00 | 12.36% | 19,600 |
| Jul 17, 2026 | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | 1.14% | 16,218 |
| Jul 16, 2026 | 3.50 | 3.52 | 3.34 | 3.52 | 3.52 | 1.73% | 6,254 |
| Jul 15, 2026 | 3.46 | 3.48 | 3.30 | 3.46 | 3.46 | 1.17% | 17,063 |
| Jul 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | 1,000 |
| Jul 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | 3,450 |
| Jul 10, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 1.18% | 5,393 |
| Jul 9, 2026 | 3.28 | 3.40 | 3.18 | 3.40 | 3.40 | 1.80% | 5,477 |
| Jul 8, 2026 | 3.24 | 3.42 | 3.18 | 3.34 | 3.34 | 1.21% | 37,207 |
| Jul 7, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | - | 4,921 |
| Jul 6, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 4.43% | 5,810 |
| Jul 3, 2026 | 3.22 | 3.24 | 3.16 | 3.16 | 3.16 | -1.25% | 7,860 |
| Jul 2, 2026 | 3.22 | 3.32 | 3.14 | 3.20 | 3.20 | -0.62% | 17,831 |
| Jul 1, 2026 | 3.20 | 3.22 | 3.08 | 3.22 | 3.22 | -1.23% | 11,681 |
| Jun 30, 2026 | 3.06 | 3.40 | 3.06 | 3.26 | 3.26 | 1.87% | 56,402 |
| Jun 29, 2026 | 3.32 | 3.36 | 2.54 | 3.20 | 3.20 | -5.33% | 48,321 |
| Jun 26, 2026 | 3.34 | 3.50 | 3.34 | 3.38 | 3.38 | -2.31% | 49,487 |
| Jun 25, 2026 | 3.40 | 3.50 | 3.26 | 3.46 | 3.46 | 0.58% | 44,022 |
| Jun 24, 2026 | 3.46 | 3.52 | 3.38 | 3.44 | 3.44 | - | 54,355 |
| Jun 23, 2026 | 3.38 | 3.54 | 3.34 | 3.44 | 3.44 | -0.58% | 50,307 |
| Jun 22, 2026 | 3.54 | 3.54 | 3.32 | 3.46 | 3.46 | -1.14% | 28,424 |
| Jun 18, 2026 | 3.58 | 3.58 | 3.36 | 3.50 | 3.50 | -1.13% | 51,302 |
| Jun 17, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | -3.80% | 8,738 |
| Jun 16, 2026 | 3.30 | 3.72 | 3.28 | 3.68 | 3.68 | 7.60% | 40,901 |
| Jun 15, 2026 | 3.60 | 3.68 | 3.38 | 3.42 | 3.42 | -9.04% | 63,319 |
| Jun 12, 2026 | 3.54 | 3.76 | 3.30 | 3.76 | 3.76 | 6.21% | 36,599 |
| Jun 11, 2026 | 3.54 | 3.58 | 3.06 | 3.54 | 3.54 | -3.28% | 90,115 |
| Jun 9, 2026 | 3.64 | 3.66 | 3.56 | 3.66 | 3.66 | -3.17% | 8,948 |
| Jun 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | 159 |
| Jun 4, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 1.08% | 4,160 |
| Jun 3, 2026 | 3.78 | 3.78 | 3.60 | 3.72 | 3.72 | -3.63% | 3,501 |
| Jun 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | 26 |
| Jun 1, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 1.59% | 212 |
| May 29, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | 30 |
| May 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | 322 |
| May 26, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | -1.55% | 2,060 |
| May 25, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | -1.03% | 3,958 |
| May 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | 500 |
| May 21, 2026 | 3.84 | 3.94 | 3.82 | 3.82 | 3.82 | - | 10,872 |
| May 20, 2026 | 3.86 | 3.86 | 3.74 | 3.82 | 3.82 | -1.04% | 27,100 |
| May 19, 2026 | 3.64 | 3.86 | 3.64 | 3.86 | 3.86 | 1.58% | 6,490 |
| May 18, 2026 | 3.72 | 3.86 | 3.70 | 3.80 | 3.80 | 1.06% | 7,271 |
| May 15, 2026 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -3.09% | 7,401 |
| May 13, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | -3.00% | 58 |
| May 11, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 2.04% | 712 |
| May 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | 3,827 |
| May 7, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | -2.90% | 3,018 |
| May 6, 2026 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 3.50% | 60 |
| May 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 16 |
| Apr 29, 2026 | 3.84 | 4.00 | 3.54 | 4.00 | 4.00 | 2.56% | 6,352 |