Safeture AB SFTR
OMXSTO · Sweden · Technology Services
SEK 4.10+0.14 (+3.54%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 4.10 | +3.54% | SEK 3.84 | SEK 4.10 | SEK 3.84 | 4.91K |
| 2026-09-30 | SEK 3.96 | 0.00% | SEK 3.90 | SEK 3.96 | SEK 3.90 | 697 |
| 2026-09-29 | SEK 3.96 | +1.02% | SEK 3.96 | SEK 4.04 | SEK 3.92 | 5.61K |
| 2026-09-28 | SEK 3.92 | +1.55% | SEK 3.92 | SEK 3.92 | SEK 3.86 | 173 |
| 2026-09-25 | SEK 3.86 | +0.52% | SEK 3.90 | SEK 3.90 | SEK 3.80 | 1.36K |
| 2026-09-24 | SEK 3.84 | 0.00% | SEK 3.84 | SEK 3.88 | SEK 3.84 | 402 |
| 2026-09-23 | SEK 3.84 | 0.00% | SEK 3.84 | SEK 3.84 | SEK 3.84 | 119 |
| 2026-09-22 | SEK 3.84 | -4.95% | SEK 3.96 | SEK 3.96 | SEK 3.84 | 2.76K |
| 2026-09-21 | SEK 4.04 | +2.02% | SEK 3.96 | SEK 4.04 | SEK 3.96 | 200 |
| 2026-09-18 | SEK 3.96 | -0.50% | SEK 4.06 | SEK 4.06 | SEK 3.96 | 1.29K |
| 2026-09-17 | SEK 3.98 | +7.57% | SEK 3.80 | SEK 4.20 | SEK 3.80 | 26.13K |
| 2026-09-16 | SEK 3.70 | -10.19% | SEK 3.80 | SEK 3.80 | SEK 3.70 | 5.37K |
| 2026-09-15 | SEK 4.12 | +5.64% | SEK 4.12 | SEK 4.12 | SEK 4.12 | 10 |
| 2026-09-14 | SEK 3.90 | 0.00% | SEK 3.90 | SEK 3.90 | SEK 3.90 | 0 |
| 2026-09-11 | SEK 3.90 | +5.98% | SEK 3.90 | SEK 3.90 | SEK 3.90 | 50 |
| 2026-09-10 | SEK 3.68 | -8.91% | SEK 3.98 | SEK 4.26 | SEK 3.68 | 13.40K |
| 2026-09-09 | SEK 4.04 | -8.60% | SEK 4.04 | SEK 4.04 | SEK 3.70 | 12.05K |
| 2026-09-08 | SEK 4.42 | +6.25% | SEK 3.64 | SEK 4.42 | SEK 3.62 | 15.78K |
| 2026-09-07 | SEK 4.16 | -3.26% | SEK 4.58 | SEK 4.66 | SEK 3.58 | 19.82K |
| 2026-09-04 | SEK 4.30 | +7.50% | SEK 4.12 | SEK 4.70 | SEK 4.12 | 12.89K |
| 2026-09-03 | SEK 4.00 | -2.91% | SEK 4.00 | SEK 4.00 | SEK 3.88 | 938 |
| 2026-09-02 | SEK 4.12 | -1.90% | SEK 4.26 | SEK 4.26 | SEK 4.12 | 3.69K |
| 2026-09-01 | SEK 4.20 | -3.67% | SEK 4.30 | SEK 4.30 | SEK 4.16 | 4.51K |
| 2026-08-31 | SEK 4.36 | +7.39% | SEK 4.08 | SEK 4.50 | SEK 4.08 | 4.69K |
| 2026-08-28 | SEK 4.06 | -0.49% | SEK 3.52 | SEK 4.06 | SEK 3.52 | 370 |
| 2026-08-27 | SEK 4.08 | 0.00% | SEK 4.08 | SEK 4.08 | SEK 4.08 | 0 |
| 2026-08-26 | SEK 4.08 | 0.00% | SEK 4.08 | SEK 4.08 | SEK 4.08 | 0 |
| 2026-08-25 | SEK 4.08 | +7.37% | SEK 4.08 | SEK 4.08 | SEK 4.08 | 500 |
| 2026-08-24 | SEK 3.80 | -5.00% | SEK 3.62 | SEK 4.10 | SEK 3.62 | 4.39K |
| 2026-08-21 | SEK 4.00 | -11.50% | SEK 4.40 | SEK 4.40 | SEK 3.44 | 7.55K |
| 2026-08-20 | SEK 4.52 | +4.15% | SEK 4.38 | SEK 4.60 | SEK 4.32 | 6.64K |
| 2026-08-19 | SEK 4.34 | +5.34% | SEK 4.04 | SEK 4.72 | SEK 4.04 | 33.53K |
| 2026-08-18 | SEK 4.12 | -0.96% | SEK 4.10 | SEK 4.12 | SEK 4.10 | 1.05K |
| 2026-08-17 | SEK 4.16 | 0.00% | SEK 4.24 | SEK 4.32 | SEK 4.16 | 4.62K |
| 2026-08-14 | SEK 4.16 | +4.52% | SEK 3.92 | SEK 4.16 | SEK 3.92 | 8.30K |
| 2026-08-13 | SEK 3.98 | +2.05% | SEK 3.98 | SEK 3.98 | SEK 3.98 | 4.89K |
| 2026-08-12 | SEK 3.90 | -2.01% | SEK 3.90 | SEK 3.90 | SEK 3.90 | 1.00K |
| 2026-08-11 | SEK 3.98 | 0.00% | SEK 3.98 | SEK 3.98 | SEK 3.98 | 0 |
| 2026-08-10 | SEK 3.98 | +0.51% | SEK 3.98 | SEK 3.98 | SEK 3.96 | 2.00K |
| 2026-08-07 | SEK 3.96 | +1.02% | SEK 3.82 | SEK 3.96 | SEK 3.76 | 4.76K |
| 2026-08-06 | SEK 3.92 | -0.51% | SEK 4.00 | SEK 4.04 | SEK 3.92 | 4.12K |
| 2026-08-05 | SEK 3.94 | +1.03% | SEK 3.52 | SEK 3.94 | SEK 3.52 | 5.08K |
| 2026-08-04 | SEK 3.90 | 0.00% | SEK 3.90 | SEK 3.90 | SEK 3.90 | 0 |
| 2026-08-03 | SEK 3.90 | -1.52% | SEK 3.90 | SEK 3.90 | SEK 3.90 | 222 |
| 2026-07-31 | SEK 3.96 | -0.50% | SEK 3.92 | SEK 3.96 | SEK 3.92 | 3.85K |
| 2026-07-30 | SEK 3.98 | -1.49% | SEK 3.98 | SEK 3.98 | SEK 3.98 | 7 |
| 2026-07-29 | SEK 4.04 | -0.98% | SEK 4.12 | SEK 4.12 | SEK 4.04 | 2.63K |
| 2026-07-28 | SEK 4.08 | -0.97% | SEK 4.08 | SEK 4.08 | SEK 4.08 | 170 |
| 2026-07-27 | SEK 4.12 | +1.98% | SEK 4.10 | SEK 4.12 | SEK 4.10 | 5.23K |
| 2026-07-24 | SEK 4.04 | +2.02% | SEK 3.96 | SEK 4.10 | SEK 3.96 | 11.69K |
| 2026-07-23 | SEK 3.96 | -1.00% | SEK 4.00 | SEK 4.10 | SEK 3.88 | 7.28K |
| 2026-07-22 | SEK 4.00 | -3.85% | SEK 4.08 | SEK 4.14 | SEK 4.00 | 14.93K |
| 2026-07-21 | SEK 4.16 | +4.00% | SEK 3.98 | SEK 4.16 | SEK 3.98 | 15.53K |
| 2026-07-20 | SEK 4.00 | +12.36% | SEK 3.50 | SEK 4.00 | SEK 3.50 | 19.60K |
| 2026-07-17 | SEK 3.56 | +1.14% | SEK 3.42 | SEK 3.56 | SEK 3.42 | 16.22K |
| 2026-07-16 | SEK 3.52 | +1.73% | SEK 3.50 | SEK 3.52 | SEK 3.34 | 6.25K |
| 2026-07-15 | SEK 3.46 | +1.17% | SEK 3.46 | SEK 3.48 | SEK 3.30 | 17.06K |
| 2026-07-14 | SEK 3.42 | +1.18% | SEK 3.42 | SEK 3.42 | SEK 3.42 | 1.00K |
| 2026-07-13 | SEK 3.38 | -1.74% | SEK 3.38 | SEK 3.38 | SEK 3.38 | 3.45K |
| 2026-07-10 | SEK 3.44 | +1.18% | SEK 3.34 | SEK 3.44 | SEK 3.34 | 5.39K |
| 2026-07-09 | SEK 3.40 | +1.80% | SEK 3.28 | SEK 3.40 | SEK 3.18 | 5.48K |
| 2026-07-08 | SEK 3.34 | +1.21% | SEK 3.24 | SEK 3.42 | SEK 3.18 | 37.21K |
| 2026-07-07 | SEK 3.30 | 0.00% | SEK 3.22 | SEK 3.30 | SEK 3.22 | 4.92K |
| 2026-07-06 | SEK 3.30 | +4.43% | SEK 3.20 | SEK 3.30 | SEK 3.20 | 5.81K |
| 2026-07-03 | SEK 3.16 | -1.25% | SEK 3.22 | SEK 3.24 | SEK 3.16 | 7.86K |
| 2026-07-02 | SEK 3.20 | -0.62% | SEK 3.22 | SEK 3.32 | SEK 3.14 | 17.83K |
| 2026-07-01 | SEK 3.22 | -1.23% | SEK 3.20 | SEK 3.22 | SEK 3.08 | 11.68K |
| 2026-06-30 | SEK 3.26 | +1.87% | SEK 3.06 | SEK 3.40 | SEK 3.06 | 56.40K |
| 2026-06-29 | SEK 3.20 | -5.33% | SEK 3.32 | SEK 3.36 | SEK 2.54 | 48.32K |
| 2026-06-26 | SEK 3.38 | -2.31% | SEK 3.34 | SEK 3.50 | SEK 3.34 | 49.49K |
| 2026-06-25 | SEK 3.46 | +0.58% | SEK 3.40 | SEK 3.50 | SEK 3.26 | 44.02K |
| 2026-06-24 | SEK 3.44 | 0.00% | SEK 3.46 | SEK 3.52 | SEK 3.38 | 54.36K |
| 2026-06-23 | SEK 3.44 | -0.58% | SEK 3.38 | SEK 3.54 | SEK 3.34 | 50.31K |
| 2026-06-22 | SEK 3.46 | -1.14% | SEK 3.54 | SEK 3.54 | SEK 3.32 | 28.42K |
| 2026-06-18 | SEK 3.50 | -1.13% | SEK 3.58 | SEK 3.58 | SEK 3.36 | 51.30K |
| 2026-06-17 | SEK 3.54 | -3.80% | SEK 3.54 | SEK 3.54 | SEK 3.50 | 8.74K |
| 2026-06-16 | SEK 3.68 | +7.60% | SEK 3.30 | SEK 3.72 | SEK 3.28 | 40.90K |
| 2026-06-15 | SEK 3.42 | -9.04% | SEK 3.60 | SEK 3.68 | SEK 3.38 | 63.32K |
| 2026-06-12 | SEK 3.76 | +6.21% | SEK 3.42 | SEK 3.76 | SEK 3.30 | 36.60K |
| 2026-06-11 | SEK 3.54 | -3.28% | SEK 3.54 | SEK 3.58 | SEK 3.06 | 90.12K |
| 2026-06-10 | SEK 3.66 | 0.00% | SEK 3.66 | SEK 3.66 | SEK 3.66 | 0 |
| 2026-06-09 | SEK 3.66 | -3.17% | SEK 3.64 | SEK 3.66 | SEK 3.56 | 8.95K |
| 2026-06-08 | SEK 3.78 | 0.00% | SEK 3.78 | SEK 3.78 | SEK 3.78 | 0 |
| 2026-06-05 | SEK 3.78 | +0.53% | SEK 3.78 | SEK 3.78 | SEK 3.78 | 159 |
| 2026-06-04 | SEK 3.76 | +1.08% | SEK 3.74 | SEK 3.76 | SEK 3.74 | 4.16K |
| 2026-06-03 | SEK 3.72 | -3.63% | SEK 3.78 | SEK 3.78 | SEK 3.60 | 3.50K |
| 2026-06-02 | SEK 3.86 | +0.52% | SEK 3.86 | SEK 3.86 | SEK 3.86 | 26 |
| 2026-06-01 | SEK 3.84 | +1.59% | SEK 3.78 | SEK 3.84 | SEK 3.78 | 212 |
| 2026-05-29 | SEK 3.78 | +1.07% | SEK 3.78 | SEK 3.78 | SEK 3.78 | 30 |
| 2026-05-28 | SEK 3.74 | -1.58% | SEK 3.74 | SEK 3.74 | SEK 3.74 | 322 |