Safello Group AB (publ) (STO:SFL)
Sweden
· Delayed Price · Currency is SEK 3.700
-0.190 (-4.88%)
Mar 9, 2026, 5:18 PM CET
Safello Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.25 | 3.90 | 3.25 | 3.89 | 3.89 | 20.43% | 10,080 |
| Mar 5, 2026 | 3.30 | 3.37 | 3.22 | 3.23 | 3.23 | -5.00% | 4,179 |
| Mar 4, 2026 | 3.15 | 3.70 | 3.15 | 3.40 | 3.40 | 7.94% | 6,846 |
| Mar 3, 2026 | 3.11 | 3.19 | 3.10 | 3.15 | 3.15 | 1.29% | 5,863 |
| Mar 2, 2026 | 3.04 | 3.24 | 3.04 | 3.11 | 3.11 | 0.32% | 22,455 |
| Feb 27, 2026 | 3.23 | 3.28 | 3.10 | 3.10 | 3.10 | -0.96% | 3,650 |
| Feb 26, 2026 | 3.14 | 3.29 | 3.13 | 3.13 | 3.13 | -3.40% | 1,550 |
| Feb 25, 2026 | 3.11 | 3.24 | 3.10 | 3.24 | 3.24 | -1.52% | 17,822 |
| Feb 24, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.81% | 243 |
| Feb 23, 2026 | 3.24 | 3.31 | 3.20 | 3.20 | 3.20 | -0.62% | 12,581 |
| Feb 20, 2026 | 3.22 | 3.30 | 3.22 | 3.22 | 3.22 | - | 6,397 |
| Feb 19, 2026 | 3.21 | 3.29 | 3.21 | 3.22 | 3.22 | 0.31% | 343 |
| Feb 18, 2026 | 3.25 | 3.31 | 3.20 | 3.21 | 3.21 | -6.69% | 17,505 |
| Feb 17, 2026 | 3.32 | 3.44 | 3.22 | 3.44 | 3.44 | 3.61% | 753 |
| Feb 16, 2026 | 3.44 | 3.44 | 3.22 | 3.32 | 3.32 | -0.60% | 3,645 |
| Feb 13, 2026 | 3.21 | 3.40 | 3.20 | 3.34 | 3.34 | 4.37% | 6,174 |
| Feb 12, 2026 | 3.42 | 3.42 | 3.20 | 3.20 | 3.20 | -4.19% | 6,424 |
| Feb 11, 2026 | 3.43 | 3.43 | 3.21 | 3.34 | 3.34 | 2.45% | 3,438 |
| Feb 10, 2026 | 3.26 | 3.50 | 3.03 | 3.26 | 3.26 | 3.82% | 7,982 |
| Feb 9, 2026 | 3.30 | 3.32 | 3.13 | 3.14 | 3.14 | -4.56% | 6,353 |
| Feb 6, 2026 | 3.04 | 3.29 | 3.03 | 3.29 | 3.29 | -2.37% | 28,230 |
| Feb 5, 2026 | 3.49 | 3.50 | 3.03 | 3.37 | 3.37 | -2.32% | 15,153 |
| Feb 4, 2026 | 3.49 | 3.60 | 3.45 | 3.45 | 3.45 | -6.76% | 3,119 |
| Feb 3, 2026 | 3.71 | 3.78 | 3.52 | 3.70 | 3.70 | 1.37% | 8,684 |
| Feb 2, 2026 | 3.32 | 3.65 | 3.21 | 3.65 | 3.65 | 9.61% | 3,747 |
| Jan 30, 2026 | 3.67 | 3.67 | 3.32 | 3.33 | 3.33 | 0.60% | 1,988 |
| Jan 29, 2026 | 3.43 | 3.65 | 3.29 | 3.31 | 3.31 | -2.07% | 6,930 |
| Jan 28, 2026 | 3.50 | 3.86 | 3.33 | 3.38 | 3.38 | -3.43% | 4,110 |
| Jan 27, 2026 | 3.42 | 3.50 | 3.29 | 3.50 | 3.50 | - | 7,734 |
| Jan 26, 2026 | 3.59 | 3.59 | 3.27 | 3.50 | 3.50 | -4.89% | 13,457 |
| Jan 23, 2026 | 3.90 | 3.90 | 3.52 | 3.68 | 3.68 | -2.65% | 12,507 |
| Jan 22, 2026 | 3.20 | 3.81 | 3.20 | 3.78 | 3.78 | 12.50% | 15,383 |
| Jan 21, 2026 | 3.40 | 3.40 | 3.12 | 3.36 | 3.36 | -2.61% | 90,168 |
| Jan 20, 2026 | 3.51 | 3.79 | 3.33 | 3.45 | 3.45 | -6.50% | 18,306 |
| Jan 19, 2026 | 3.59 | 3.69 | 3.45 | 3.69 | 3.69 | -1.86% | 35,837 |
| Jan 16, 2026 | 3.72 | 3.82 | 3.72 | 3.76 | 3.76 | -1.57% | 11,205 |
| Jan 15, 2026 | 3.45 | 3.90 | 3.45 | 3.82 | 3.82 | 0.53% | 18,858 |
| Jan 14, 2026 | 3.88 | 3.90 | 3.66 | 3.80 | 3.80 | 0.80% | 24,114 |
| Jan 13, 2026 | 3.76 | 3.87 | 3.62 | 3.77 | 3.77 | -3.08% | 53,743 |
| Jan 12, 2026 | 3.94 | 4.06 | 3.65 | 3.89 | 3.89 | -1.27% | 8,928 |
| Jan 9, 2026 | 3.71 | 4.19 | 3.71 | 3.94 | 3.94 | -4.60% | 24,947 |
| Jan 8, 2026 | 4.21 | 4.21 | 3.63 | 4.13 | 4.13 | 0.49% | 6,189 |
| Jan 7, 2026 | 4.10 | 4.23 | 4.10 | 4.11 | 4.11 | 0.49% | 1,028 |
| Jan 5, 2026 | 4.17 | 4.27 | 3.91 | 4.09 | 4.09 | -1.92% | 4,430 |
| Jan 2, 2026 | 4.22 | 4.28 | 3.91 | 4.17 | 4.17 | -1.18% | 19,192 |
| Dec 30, 2025 | 4.00 | 4.23 | 3.87 | 4.22 | 4.22 | 5.76% | 15,844 |
| Dec 29, 2025 | 4.19 | 4.39 | 3.60 | 3.99 | 3.99 | -5.00% | 43,767 |
| Dec 23, 2025 | 4.44 | 4.44 | 4.20 | 4.20 | 4.20 | -5.62% | 18,505 |
| Dec 22, 2025 | 4.49 | 4.49 | 4.21 | 4.45 | 4.45 | 4.71% | 1,971 |
| Dec 19, 2025 | 4.24 | 4.43 | 4.13 | 4.25 | 4.25 | 0.24% | 14,584 |
| Dec 18, 2025 | 4.48 | 4.72 | 4.10 | 4.24 | 4.24 | -2.75% | 21,491 |
| Dec 17, 2025 | 4.44 | 4.53 | 4.29 | 4.36 | 4.36 | -4.60% | 9,532 |
| Dec 16, 2025 | 4.82 | 4.82 | 4.44 | 4.57 | 4.57 | -5.38% | 13,833 |
| Dec 15, 2025 | 4.73 | 4.83 | 4.52 | 4.83 | 4.83 | -1.23% | 1,947 |
| Dec 12, 2025 | 4.71 | 4.97 | 4.42 | 4.89 | 4.89 | 2.95% | 6,833 |
| Dec 11, 2025 | 4.75 | 4.85 | 4.71 | 4.75 | 4.75 | -3.06% | 1,431 |
| Dec 10, 2025 | 4.93 | 4.93 | 4.70 | 4.90 | 4.90 | -0.81% | 13,189 |
| Dec 9, 2025 | 4.97 | 4.97 | 4.73 | 4.94 | 4.94 | -0.60% | 7,118 |
| Dec 8, 2025 | 4.98 | 4.98 | 4.73 | 4.97 | 4.97 | - | 1,967 |
| Dec 5, 2025 | 5.40 | 5.40 | 4.97 | 4.97 | 4.97 | -5.51% | 3,816 |
| Dec 4, 2025 | 4.73 | 5.46 | 4.73 | 5.26 | 5.26 | 6.91% | 7,651 |
| Dec 3, 2025 | 5.06 | 5.06 | 4.92 | 4.92 | 4.92 | -4.28% | 514 |
| Dec 2, 2025 | 4.69 | 5.20 | 4.69 | 5.14 | 5.14 | 1.98% | 16,729 |
| Dec 1, 2025 | 4.66 | 5.34 | 4.21 | 5.04 | 5.04 | 8.15% | 56,444 |
| Nov 28, 2025 | 4.70 | 4.70 | 4.60 | 4.66 | 4.66 | 0.43% | 3,434 |
| Nov 27, 2025 | 4.70 | 4.70 | 4.38 | 4.64 | 4.64 | -5.11% | 21,296 |
| Nov 26, 2025 | 4.99 | 5.02 | 4.60 | 4.89 | 4.89 | 2.09% | 2,346 |
| Nov 25, 2025 | 4.46 | 4.99 | 4.46 | 4.79 | 4.79 | 3.23% | 13,930 |
| Nov 24, 2025 | 4.33 | 4.64 | 4.31 | 4.64 | 4.64 | 2.43% | 14,280 |
| Nov 21, 2025 | 4.96 | 4.96 | 4.45 | 4.53 | 4.53 | -8.11% | 22,585 |
| Nov 20, 2025 | 5.20 | 5.22 | 4.80 | 4.93 | 4.93 | -2.57% | 12,068 |
| Nov 19, 2025 | 5.14 | 5.16 | 4.93 | 5.06 | 5.06 | -2.32% | 4,792 |
| Nov 18, 2025 | 5.22 | 5.32 | 4.88 | 5.18 | 5.18 | 3.19% | 25,239 |
| Nov 17, 2025 | 5.66 | 5.66 | 5.00 | 5.02 | 5.02 | -11.93% | 39,106 |
| Nov 14, 2025 | 5.70 | 5.92 | 5.08 | 5.70 | 5.70 | 0.35% | 113,623 |
| Nov 13, 2025 | 5.64 | 5.92 | 5.36 | 5.68 | 5.68 | 0.35% | 27,507 |
| Nov 12, 2025 | 5.70 | 5.80 | 5.52 | 5.66 | 5.66 | 0.35% | 10,044 |
| Nov 11, 2025 | 5.74 | 5.92 | 5.58 | 5.64 | 5.64 | 0.36% | 9,682 |
| Nov 10, 2025 | 5.62 | 5.90 | 5.56 | 5.62 | 5.62 | -0.35% | 12,735 |
| Nov 7, 2025 | 5.74 | 5.96 | 5.56 | 5.64 | 5.64 | -5.37% | 3,189 |
| Nov 6, 2025 | 5.38 | 6.00 | 5.30 | 5.96 | 5.96 | 9.96% | 36,611 |
| Nov 5, 2025 | 5.50 | 5.54 | 5.42 | 5.42 | 5.42 | -4.58% | 14,288 |
| Nov 4, 2025 | 5.70 | 5.86 | 5.50 | 5.68 | 5.68 | -0.35% | 14,015 |
| Nov 3, 2025 | 6.06 | 6.06 | 5.70 | 5.70 | 5.70 | -5.63% | 21,761 |
| Oct 31, 2025 | 5.64 | 6.04 | 5.64 | 6.04 | 6.04 | 4.14% | 12,325 |
| Oct 30, 2025 | 6.00 | 6.00 | 5.72 | 5.80 | 5.80 | -3.33% | 8,474 |
| Oct 29, 2025 | 5.42 | 6.08 | 5.42 | 6.00 | 6.00 | 10.70% | 22,395 |
| Oct 28, 2025 | 5.66 | 5.66 | 5.40 | 5.42 | 5.42 | -4.58% | 20,517 |
| Oct 27, 2025 | 5.62 | 5.88 | 5.40 | 5.68 | 5.68 | -1.39% | 29,122 |
| Oct 24, 2025 | 5.32 | 5.88 | 5.30 | 5.76 | 5.76 | 10.34% | 54,127 |
| Oct 23, 2025 | 5.66 | 5.66 | 5.00 | 5.22 | 5.22 | -3.33% | 17,813 |
| Oct 22, 2025 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | - | 49,306 |
| Oct 21, 2025 | 5.60 | 5.62 | 5.40 | 5.40 | 5.40 | -3.57% | 9,370 |
| Oct 20, 2025 | 5.74 | 5.74 | 5.48 | 5.60 | 5.60 | -2.44% | 9,824 |
| Oct 17, 2025 | 5.64 | 5.74 | 5.40 | 5.74 | 5.74 | 2.50% | 39,035 |
| Oct 16, 2025 | 5.64 | 5.86 | 5.54 | 5.60 | 5.60 | -3.11% | 14,606 |
| Oct 15, 2025 | 6.08 | 6.26 | 5.76 | 5.78 | 5.78 | -4.62% | 21,838 |
| Oct 14, 2025 | 5.88 | 6.08 | 5.78 | 6.06 | 6.06 | 7.07% | 112,205 |
| Oct 13, 2025 | 5.40 | 5.68 | 5.40 | 5.66 | 5.66 | 4.81% | 14,765 |
| Oct 10, 2025 | 5.60 | 5.62 | 5.40 | 5.40 | 5.40 | - | 23,993 |