Safeture AB (publ) (STO:SFTR)
Sweden · Delayed Price · Currency is SEK 3.840
-0.200 (-4.95%)
Sep 22, 2026, 3:36 PM CET
Safeture AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | -4.95% | 2,762 |
| Sep 21, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 2.02% | 200 |
| Sep 18, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -0.50% | 1,288 |
| Sep 17, 2026 | 3.80 | 4.20 | 3.80 | 3.98 | 3.98 | 7.57% | 26,125 |
| Sep 16, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -10.19% | 5,370 |
| Sep 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.64% | 10 |
| Sep 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.98% | 50 |
| Sep 10, 2026 | 3.98 | 4.26 | 3.68 | 3.68 | 3.68 | -8.91% | 13,399 |
| Sep 9, 2026 | 4.04 | 4.04 | 3.70 | 4.04 | 4.04 | -8.60% | 12,047 |
| Sep 8, 2026 | 3.64 | 4.42 | 3.62 | 4.42 | 4.42 | 6.25% | 15,777 |
| Sep 7, 2026 | 4.58 | 4.66 | 3.58 | 4.16 | 4.16 | -3.26% | 19,822 |
| Sep 4, 2026 | 4.12 | 4.70 | 4.12 | 4.30 | 4.30 | 7.50% | 12,892 |
| Sep 3, 2026 | 4.00 | 4.00 | 3.88 | 4.00 | 4.00 | -2.91% | 938 |
| Sep 2, 2026 | 4.26 | 4.26 | 4.12 | 4.12 | 4.12 | -1.90% | 3,688 |
| Sep 1, 2026 | 4.30 | 4.30 | 4.16 | 4.20 | 4.20 | -3.67% | 4,513 |
| Aug 31, 2026 | 4.08 | 4.50 | 4.08 | 4.36 | 4.36 | 7.39% | 4,690 |
| Aug 28, 2026 | 3.52 | 4.06 | 3.52 | 4.06 | 4.06 | -0.49% | 370 |
| Aug 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 7.37% | 500 |
| Aug 24, 2026 | 3.62 | 4.10 | 3.62 | 3.80 | 3.80 | -5.00% | 4,391 |
| Aug 21, 2026 | 4.40 | 4.40 | 3.44 | 4.00 | 4.00 | -11.50% | 7,550 |
| Aug 20, 2026 | 4.38 | 4.60 | 4.32 | 4.52 | 4.52 | 4.15% | 6,644 |
| Aug 19, 2026 | 4.04 | 4.72 | 4.04 | 4.34 | 4.34 | 5.34% | 33,527 |
| Aug 18, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -0.96% | 1,046 |
| Aug 17, 2026 | 4.24 | 4.32 | 4.16 | 4.16 | 4.16 | - | 4,622 |
| Aug 14, 2026 | 3.92 | 4.16 | 3.92 | 4.16 | 4.16 | 4.52% | 8,302 |
| Aug 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | 4,886 |
| Aug 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | 1,000 |
| Aug 10, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 2,000 |
| Aug 7, 2026 | 3.82 | 3.96 | 3.76 | 3.96 | 3.96 | 1.02% | 4,756 |
| Aug 6, 2026 | 4.00 | 4.04 | 3.92 | 3.92 | 3.92 | -0.51% | 4,120 |
| Aug 5, 2026 | 3.52 | 3.94 | 3.52 | 3.94 | 3.94 | 1.03% | 5,082 |
| Aug 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | 222 |
| Jul 31, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | -0.50% | 3,852 |
| Jul 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | 7 |
| Jul 29, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -0.98% | 2,629 |
| Jul 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | 170 |
| Jul 27, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 1.98% | 5,231 |
| Jul 24, 2026 | 3.96 | 4.10 | 3.96 | 4.04 | 4.04 | 2.02% | 11,689 |
| Jul 23, 2026 | 4.00 | 4.10 | 3.88 | 3.96 | 3.96 | -1.00% | 7,284 |
| Jul 22, 2026 | 4.08 | 4.14 | 4.00 | 4.00 | 4.00 | -3.85% | 14,925 |
| Jul 21, 2026 | 3.98 | 4.16 | 3.98 | 4.16 | 4.16 | 4.00% | 15,530 |
| 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 |