Safeture AB (publ) (STO:SFTR)
Sweden · Delayed Price · Currency is SEK 3.660
-0.120 (-3.17%)
Jun 9, 2026, 5:08 PM CET
Safeture AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | -1.02% | 227 |
| Apr 27, 2026 | 3.74 | 3.94 | 3.70 | 3.94 | 3.94 | 0.51% | 16,398 |
| Apr 24, 2026 | 3.56 | 3.92 | 3.56 | 3.92 | 3.92 | 8.29% | 14,919 |
| Apr 23, 2026 | 3.60 | 3.74 | 3.60 | 3.62 | 3.62 | -1.09% | 512 |
| Apr 22, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | 1.67% | 615 |
| Apr 21, 2026 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | -2.70% | 42,409 |
| Apr 20, 2026 | 3.60 | 3.80 | 3.54 | 3.70 | 3.70 | 2.21% | 27,329 |
| Apr 17, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 15,446 |
| Apr 16, 2026 | 3.54 | 3.60 | 3.48 | 3.60 | 3.60 | 1.12% | 19,344 |
| Apr 15, 2026 | 3.62 | 3.64 | 3.48 | 3.56 | 3.56 | -0.56% | 23,586 |
| Apr 14, 2026 | 3.56 | 4.98 | 3.44 | 3.58 | 3.58 | -2.19% | 34,695 |
| Apr 13, 2026 | 3.72 | 3.72 | 3.44 | 3.66 | 3.66 | -3.17% | 21,336 |
| Apr 10, 2026 | 3.62 | 4.04 | 3.60 | 3.78 | 3.78 | 0.53% | 22,724 |
| Apr 9, 2026 | 3.72 | 3.80 | 3.64 | 3.76 | 3.76 | -2.08% | 5,518 |
| Apr 8, 2026 | 3.78 | 3.96 | 3.74 | 3.84 | 3.84 | 1.59% | 64,333 |
| Apr 7, 2026 | 4.14 | 4.14 | 3.62 | 3.78 | 3.78 | -4.06% | 20,738 |
| Apr 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.96% | 10 |
| Apr 1, 2026 | 3.86 | 4.50 | 3.68 | 4.06 | 4.06 | 5.73% | 76,297 |
| Mar 31, 2026 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | -1.54% | 1,092 |
| Mar 30, 2026 | 3.82 | 4.14 | 3.64 | 3.90 | 3.90 | 3.17% | 28,081 |
| Mar 27, 2026 | 3.72 | 3.80 | 3.60 | 3.78 | 3.78 | -2.07% | 10,326 |
| Mar 26, 2026 | 3.82 | 3.88 | 3.64 | 3.86 | 3.86 | -2.03% | 23,444 |
| Mar 25, 2026 | 3.78 | 3.94 | 3.78 | 3.94 | 3.94 | 2.60% | 927 |
| Mar 24, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | -1.54% | 665 |
| Mar 20, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | -1.52% | 8,007 |
| Mar 19, 2026 | 3.78 | 3.96 | 3.78 | 3.96 | 3.96 | 1.02% | 4,906 |
| Mar 18, 2026 | 4.06 | 4.06 | 3.92 | 3.92 | 3.92 | -3.45% | 3,191 |
| Mar 17, 2026 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | 5.73% | 150 |