Safeture AB (publ) (STO:SFTR)
Sweden · Delayed Price · Currency is SEK 4.120
-0.080 (-1.90%)
Sep 2, 2026, 3:29 PM CET
Safeture AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |