Skip to main content
Safestate Group AB (publ) (NGM:STATE)
Sweden flag Sweden · Delayed Price · Currency is SEK
25.80
+0.30 (1.18%)
At close: Mar 5, 2026

Safestate Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.8025.8025.8025.8025.801.18%10,744
Mar 4, 202625.5025.5025.5025.5025.500.79%12,513
Mar 3, 202625.3025.3025.3025.3025.300.40%24,725
Mar 2, 202625.2025.2025.2025.2025.20-5.97%60,756
Feb 27, 202626.8026.8026.8026.8026.803.68%60,630
Feb 26, 202625.8525.8525.8525.8525.85-3.36%12,591
Feb 25, 202626.7526.7526.7526.7526.754.29%17,471
Feb 24, 202625.6525.6525.6525.6525.650.79%21,926
Feb 23, 202625.4525.4525.4525.4525.45-0.20%51,310
Feb 20, 202625.5025.5025.5025.5025.503.87%22,927
Feb 19, 202624.5524.5524.5524.5524.55-3.91%16,123
Feb 18, 202625.5525.5525.5525.5525.55-1.73%49,280
Feb 17, 202626.0026.0026.0026.0026.009.94%156,853
Feb 16, 202623.6523.6523.6523.6523.651.94%93,215
Feb 13, 202623.2023.2023.2023.2023.200.87%16,235
Feb 12, 202623.0023.0023.0023.0023.002.91%85,408
Feb 11, 202622.3522.3522.3522.3522.3512.99%141,527
Feb 10, 202619.7819.7819.7819.7819.78-2.80%8,176
Feb 9, 202620.3520.3520.3520.3520.350.74%11,503
Feb 6, 202620.2020.2020.2020.2020.200.50%53,327
Feb 5, 202620.1020.1020.1020.1020.103.72%29,109
Feb 4, 202619.3819.3819.3819.3819.38-1.52%25,507
Feb 3, 202619.6819.6819.6819.6819.686.15%66,828
Feb 2, 202618.5418.5418.5418.5418.546.06%79,875
Jan 30, 202617.4817.4817.4817.4817.487.64%29,173
Jan 29, 202616.2416.2416.2416.2416.24-1.93%28,594
Jan 28, 202616.5616.5616.5616.5616.56-1.90%15,229
Jan 27, 202616.8816.8816.8816.8816.882.55%13,830
Jan 26, 202616.4616.4616.4616.4616.46-1.32%53,953
Jan 23, 202616.6816.6816.6816.6816.682.33%11,012
Jan 22, 202616.3016.3016.3016.3016.30-3.55%32,571
Jan 21, 202616.9016.9016.9016.9016.90-2.54%19,222
Jan 20, 202617.3417.3417.3417.3417.34-3.02%11,195
Jan 19, 202617.8817.8817.8817.8817.88-2.40%14,561
Jan 16, 202618.3218.3218.3218.3218.326.88%21,738
Jan 15, 202617.1417.1417.1417.1417.14-5.20%12,034
Jan 14, 202618.0818.0818.0818.0818.084.39%8,004
Jan 13, 202617.3217.3217.3217.3217.32-3.67%39,747
Jan 12, 202617.9817.9817.9817.9817.98-3.64%26,278
Jan 9, 202618.6618.6618.6618.6618.660.43%7,298
Jan 8, 202618.5818.5818.5818.5818.58-6.16%13,083
Jan 7, 202619.8019.8019.8019.8019.802.17%74,981
Jan 5, 202619.3819.3819.3819.3819.38-0.92%2,821
Jan 2, 202619.5619.5619.5619.5619.561.35%18,813
Dec 30, 202519.3019.3019.3019.3019.303.32%35,119
Dec 29, 202518.6818.6818.6818.6818.683.78%20,106
Dec 23, 202518.0018.0018.0018.0018.00-1.85%23,664
Dec 22, 202518.3418.3418.3418.3418.349.69%90,756
Dec 19, 202516.7216.7216.7216.7216.72-5.64%94,411
Dec 18, 202517.7217.7217.7217.7217.72-2.32%33,101
Dec 17, 202518.1418.1418.1418.1418.142.49%9,393
Dec 16, 202517.7017.7017.7017.7017.70-3.28%4,729
Dec 15, 202518.3018.3018.3018.3018.302.23%9,147
Dec 12, 202517.9017.9017.9017.9017.90-1.97%19,421
Dec 11, 202518.2618.2618.2618.2618.26-5.19%24,127
Dec 10, 202519.2619.2619.2619.2619.26-1.63%10,301
Dec 9, 202519.5819.5819.5819.5819.582.84%13,140
Dec 8, 202519.0419.0419.0419.0419.04-2.06%9,093
Dec 5, 202519.4419.4419.4419.4419.44-0.82%22,132
Dec 4, 202519.6019.6019.6019.6019.600.31%6,510
Dec 3, 202519.5419.5419.5419.5419.54-2.01%5,727
Dec 2, 202519.9419.9419.9419.9419.941.32%11,749
Dec 1, 202519.6819.6819.6819.6819.68-4.47%21,588
Nov 28, 202520.6020.6020.6020.6020.603.73%12,405
Nov 27, 202519.8619.8619.8619.8619.862.69%7,303
Nov 26, 202519.3419.3419.3419.3419.34-0.62%21,991
Nov 25, 202519.4619.4619.4619.4619.46-1.92%46,268
Nov 24, 202519.8419.8419.8419.8419.84-0.50%13,480
Nov 21, 202519.9419.9419.9419.9419.94-1.53%17,213
Nov 20, 202520.2520.2520.2520.2520.25-1.94%13,548
Nov 19, 202520.6520.6520.6520.6520.651.23%21,124
Nov 18, 202520.4020.4020.4020.4020.40-0.97%27,382
Nov 17, 202520.6020.6020.6020.6020.60-1.90%15,719
Nov 14, 202521.0021.0021.0021.0021.000.72%12,494
Nov 13, 202520.8520.8520.8520.8520.853.99%8,156
Nov 12, 202520.0520.0520.0520.0520.05-4.07%17,130
Nov 11, 202520.9020.9020.9020.9020.90-0.48%38,246
Nov 10, 202521.0021.0021.0021.0021.0010.06%65,804
Nov 7, 202519.0819.0819.0819.0819.08-2.75%46,128
Nov 6, 202519.6219.6219.6219.6219.62-3.59%22,483
Nov 5, 202520.3520.3520.3520.3520.35-0.97%39,832
Nov 4, 202520.5520.5520.5520.5520.55-0.24%23,930
Nov 3, 202520.6020.6020.6020.6020.60-4.41%29,650
Oct 31, 202521.5521.5521.5521.5521.550.47%15,411
Oct 30, 202521.4521.4521.4521.4521.45-0.46%11,667
Oct 29, 202521.5521.5521.5521.5521.551.17%13,989
Oct 28, 202521.3021.3021.3021.3021.300.71%6,536
Oct 27, 202521.1521.1521.1521.1521.151.20%15,554
Oct 24, 202520.9020.9020.9020.9020.90-1.18%19,838
Oct 23, 202521.1521.1521.1521.1521.15-1.17%20,263
Oct 22, 202521.4021.4021.4021.4021.40-2.95%15,528
Oct 21, 202522.0522.0522.0522.0522.050.92%9,143
Oct 20, 202521.8521.8521.8521.8521.853.07%21,044
Oct 17, 202521.2021.2021.2021.2021.20-1.62%23,686
Oct 16, 202521.5521.5521.5521.5521.550.94%16,560
Oct 15, 202521.3521.3521.3521.3521.35-1.39%32,101
Oct 14, 202521.6521.6521.6521.6521.65-1.59%13,104
Oct 13, 202522.0022.0022.0022.0022.00-1.35%31,003
Oct 10, 202522.3022.3022.3022.3022.30-1.55%14,769
Oct 9, 202522.6522.6522.6522.6522.65-1.31%18,281