Safello Group AB (publ) (STO:SFL)
Sweden
· Delayed Price · Currency is SEK 3.550
-0.050 (-1.39%)
Apr 29, 2026, 9:00 AM CET
Safello Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.78 | 3.91 | 3.51 | 3.87 | - | 8.10% | 1,878 |
| Apr 27, 2026 | 3.50 | 3.77 | 3.50 | 3.58 | 3.58 | 2.29% | 779 |
| Apr 24, 2026 | 3.94 | 3.94 | 3.50 | 3.50 | 3.50 | -4.89% | 1,651 |
| Apr 23, 2026 | 3.60 | 3.97 | 3.51 | 3.68 | 3.68 | -5.64% | 1,692 |
| Apr 22, 2026 | 3.84 | 3.90 | 3.50 | 3.90 | 3.90 | 9.86% | 3,967 |
| Apr 21, 2026 | 3.51 | 3.69 | 3.51 | 3.55 | 3.55 | -6.08% | 19,705 |
| Apr 20, 2026 | 3.63 | 3.78 | 3.63 | 3.78 | 3.78 | 1.61% | 8,313 |
| Apr 17, 2026 | 3.81 | 3.96 | 3.68 | 3.72 | 3.72 | - | 13,333 |
| Apr 16, 2026 | 3.93 | 3.95 | 3.67 | 3.72 | 3.72 | -5.34% | 3,682 |
| Apr 15, 2026 | 3.99 | 3.99 | 3.65 | 3.93 | 3.93 | 0.77% | 9,285 |
| Apr 14, 2026 | 3.45 | 3.90 | 3.45 | 3.90 | 3.90 | 3.45% | 3,438 |
| Apr 13, 2026 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | 3.57% | 6,338 |
| Apr 10, 2026 | 3.73 | 3.83 | 3.47 | 3.64 | 3.64 | -3.96% | 20,797 |
| Apr 9, 2026 | 3.81 | 3.81 | 3.50 | 3.79 | 3.79 | -0.52% | 5,086 |
| Apr 8, 2026 | 3.42 | 3.82 | 3.42 | 3.81 | 3.81 | 2.97% | 4,491 |
| Apr 7, 2026 | 3.71 | 3.71 | 3.38 | 3.70 | 3.70 | -0.27% | 2,264 |
| Apr 2, 2026 | 3.70 | 3.90 | 3.70 | 3.71 | 3.71 | 0.27% | 3,942 |
| Apr 1, 2026 | 3.70 | 3.89 | 3.54 | 3.70 | 3.70 | 0.27% | 7,403 |
| Mar 31, 2026 | 3.89 | 3.89 | 3.64 | 3.69 | 3.69 | -2.64% | 18,605 |
| Mar 30, 2026 | 3.71 | 4.08 | 3.67 | 3.79 | 3.79 | -5.25% | 9,453 |
| Mar 27, 2026 | 3.67 | 4.08 | 3.67 | 4.00 | 4.00 | -2.20% | 1,211 |
| Mar 26, 2026 | 4.09 | 4.09 | 3.66 | 4.09 | 4.09 | -0.24% | 563 |
| Mar 25, 2026 | 4.09 | 4.10 | 3.90 | 4.10 | 4.10 | 4.86% | 1,767 |
| Mar 24, 2026 | 4.06 | 4.10 | 3.85 | 3.91 | 3.91 | -3.69% | 4,527 |
| Mar 23, 2026 | 3.80 | 4.07 | 3.80 | 4.06 | 4.06 | 0.25% | 9,165 |
| Mar 20, 2026 | 4.07 | 4.08 | 3.91 | 4.05 | 4.05 | 1.00% | 5,841 |
| Mar 19, 2026 | 3.94 | 4.09 | 3.94 | 4.01 | 4.01 | 1.01% | 1,166 |
| Mar 18, 2026 | 3.92 | 4.05 | 3.81 | 3.97 | 3.97 | 1.53% | 1,246 |
| Mar 17, 2026 | 3.80 | 4.06 | 3.80 | 3.91 | 3.91 | 0.26% | 4,972 |
| Mar 16, 2026 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 2.63% | 358 |
| Mar 13, 2026 | 3.70 | 3.80 | 3.41 | 3.80 | 3.80 | 2.70% | 10,042 |
| Mar 12, 2026 | 3.50 | 3.90 | 3.48 | 3.70 | 3.70 | 5.71% | 11,614 |
| Mar 11, 2026 | 3.46 | 3.68 | 3.46 | 3.50 | 3.50 | -2.23% | 611 |
| Mar 10, 2026 | 3.60 | 3.60 | 3.45 | 3.58 | 3.58 | -3.24% | 2,510 |
| Mar 9, 2026 | 3.66 | 3.79 | 3.30 | 3.70 | 3.70 | -4.88% | 5,653 |
| 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 |