Skip to main content
Safestate Group AB (publ) (NGM:STATE)
Sweden flag Sweden · Delayed Price · Currency is SEK
27.80
+0.30 (1.09%)
At close: Apr 27, 2026

Safestate Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202627.8027.8027.8027.8027.801.09%40,252
Apr 24, 202627.5027.5027.5027.5027.50-1.79%12,923
Apr 23, 202628.0028.0028.0028.0028.004.48%25,630
Apr 22, 202626.8026.8026.8026.8026.80-0.74%11,768
Apr 21, 202627.0027.0027.0027.0027.00-2.17%10,698
Apr 20, 202627.6027.6027.6027.6027.605.14%13,657
Apr 17, 202626.2526.2526.2526.2526.25-1.69%23,907
Apr 16, 202626.7026.7026.7026.7026.70-2.38%22,240
Apr 15, 202627.3527.3527.3527.3527.350.92%27,510
Apr 14, 202627.1027.1027.1027.1027.10-3.21%23,358
Apr 13, 202628.0028.0028.0028.0028.00-6.51%14,881
Apr 10, 202629.9529.9529.9529.9529.955.46%20,407
Apr 9, 202628.4028.4028.4028.4028.40-1.90%22,603
Apr 8, 202628.9528.9528.9528.9528.953.39%12,714
Apr 7, 202628.0028.0028.0028.0028.000.36%24,259
Apr 2, 202627.9027.9027.9027.9027.90-3.13%2,440
Apr 1, 202628.8028.8028.8028.8028.80-0.35%35,789
Mar 31, 202628.9028.9028.9028.9028.905.28%15,170
Mar 30, 202627.4527.4527.4527.4527.45-0.72%13,256
Mar 27, 202627.6527.6527.6527.6527.65-1.07%12,896
Mar 26, 202627.9527.9527.9527.9527.95-2.78%37,543
Mar 25, 202628.7528.7528.7528.7528.75-3.20%23,201
Mar 24, 202629.7029.7029.7029.7029.70-1.49%16,052
Mar 23, 202630.1530.1530.1530.1530.15-2.74%19,204
Mar 20, 202631.0031.0031.0031.0031.001.81%41,630
Mar 19, 202630.4530.4530.4530.4530.45-2.87%39,835
Mar 18, 202631.3531.3531.3531.3531.354.15%40,980
Mar 17, 202630.1030.1030.1030.1030.10-4.75%90,372
Mar 16, 202631.6031.6031.6031.6031.60-1.25%137,074
Mar 13, 202632.0032.0032.0032.0032.009.59%117,864
Mar 12, 202629.2029.2029.2029.2029.204.29%89,403
Mar 11, 202628.0028.0028.0028.0028.001.63%52,372
Mar 10, 202627.5527.5527.5527.5527.5514.08%99,156
Mar 9, 202624.1524.1524.1524.1524.15-7.12%25,778
Mar 6, 202626.0026.0026.0026.0026.000.78%31,259
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