Safeture AB (publ) (STO:SFTR)
Sweden · Delayed Price · Currency is SEK 3.660
-0.220 (-5.67%)
Nov 2, 2026, 5:29 PM CET
Safeture AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.66 | 3.80 | 3.24 | 3.66 | 3.66 | -5.67% | 46,651 |
| Oct 30, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 1.04% | 4,095 |
| Oct 29, 2026 | 3.78 | 3.84 | 3.70 | 3.84 | 3.84 | 1.59% | 1,987 |
| Oct 28, 2026 | 3.90 | 3.92 | 3.70 | 3.78 | 3.78 | -2.07% | 14,173 |
| Oct 27, 2026 | 3.80 | 4.00 | 3.80 | 3.86 | 3.86 | - | 27,529 |
| Oct 26, 2026 | 3.84 | 3.96 | 3.84 | 3.86 | 3.86 | -1.53% | 4,049 |
| Oct 23, 2026 | 4.02 | 4.02 | 3.84 | 3.92 | 3.92 | -2.49% | 11,697 |
| Oct 22, 2026 | 3.98 | 4.02 | 3.92 | 4.02 | 4.02 | -4.74% | 8,179 |
| Oct 21, 2026 | 4.10 | 4.22 | 4.04 | 4.22 | 4.22 | 4.98% | 13,942 |
| Oct 20, 2026 | 4.02 | 4.10 | 3.98 | 4.02 | 4.02 | -3.83% | 7,491 |
| Oct 19, 2026 | 4.16 | 4.30 | 4.10 | 4.18 | 4.18 | 7.73% | 17,645 |
| Oct 16, 2026 | 4.24 | 4.24 | 3.76 | 3.88 | 3.88 | -8.49% | 29,231 |
| Oct 15, 2026 | 4.02 | 4.32 | 4.02 | 4.24 | 4.24 | 2.91% | 10,333 |
| Oct 14, 2026 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -3.29% | 3,549 |
| Oct 13, 2026 | 3.78 | 4.98 | 3.78 | 4.26 | 4.26 | 12.70% | 37,357 |
| Oct 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 4,125 |
| Oct 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 95 |
| Oct 8, 2026 | 3.90 | 3.96 | 3.78 | 3.78 | 3.78 | -5.03% | 1,265 |
| Oct 7, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | 0.51% | 7,452 |
| Oct 6, 2026 | 3.96 | 3.96 | 3.84 | 3.96 | 3.96 | - | 2,120 |
| Oct 5, 2026 | 3.94 | 3.96 | 3.80 | 3.96 | 3.96 | 2.59% | 3,103 |
| Oct 2, 2026 | 4.08 | 4.08 | 3.86 | 3.86 | 3.86 | -5.85% | 167 |
| Oct 1, 2026 | 3.84 | 4.10 | 3.84 | 4.10 | 4.10 | 3.54% | 4,908 |
| Sep 30, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | - | 697 |
| Sep 29, 2026 | 3.96 | 4.04 | 3.92 | 3.96 | 3.96 | 1.02% | 5,609 |
| Sep 28, 2026 | 3.92 | 3.92 | 3.86 | 3.92 | 3.92 | 1.55% | 173 |
| Sep 25, 2026 | 3.90 | 3.90 | 3.80 | 3.86 | 3.86 | 0.52% | 1,359 |
| Sep 24, 2026 | 3.84 | 3.88 | 3.84 | 3.84 | 3.84 | - | 402 |
| Sep 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 119 |
| 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 |