Safeture AB (publ) (STO:SFTR)
Sweden · Delayed Price · Currency is SEK 4.000
+0.100 (2.56%)
Apr 29, 2026, 3:58 PM CET
Safeture AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 1,000 |
| Mar 13, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | 1.58% | 101 |
| Mar 12, 2026 | 3.82 | 3.90 | 3.70 | 3.80 | 3.80 | -4.04% | 27,159 |
| Mar 11, 2026 | 3.84 | 4.10 | 3.84 | 3.96 | 3.96 | -0.50% | 6,110 |
| Mar 10, 2026 | 4.00 | 4.20 | 3.82 | 3.98 | 3.98 | -8.29% | 14,360 |
| Mar 9, 2026 | 3.56 | 4.60 | 3.56 | 4.34 | 4.34 | 22.60% | 11,477 |
| Mar 6, 2026 | 3.92 | 3.96 | 3.48 | 3.54 | 3.54 | -7.81% | 113,547 |
| Mar 5, 2026 | 4.12 | 4.34 | 3.76 | 3.84 | 3.84 | -6.80% | 70,055 |
| Mar 4, 2026 | 3.14 | 4.40 | 3.14 | 4.12 | 4.12 | 27.95% | 112,203 |
| Mar 3, 2026 | 3.44 | 3.44 | 3.22 | 3.22 | 3.22 | -6.40% | 9,393 |
| Feb 27, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 4.24% | 225 |
| Feb 26, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | -1.79% | 5,155 |
| Feb 25, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | 0.60% | 178 |
| Feb 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | 280 |
| Feb 23, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | -0.59% | 4,469 |
| Feb 20, 2026 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | - | 3,606 |
| Feb 19, 2026 | 3.06 | 3.48 | 3.06 | 3.38 | 3.38 | 2.42% | 6,530 |
| Feb 18, 2026 | 3.52 | 3.52 | 3.22 | 3.30 | 3.30 | -7.82% | 7,036 |
| Feb 17, 2026 | 3.20 | 3.58 | 3.20 | 3.58 | 3.58 | - | 15,549 |
| Feb 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 250 |
| Feb 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.87% | 15 |