Safeture AB (publ) (STO:SFTR)
Sweden
· Delayed Price · Currency is SEK 4.340
+0.800 (22.60%)
Mar 9, 2026, 3:38 PM CET
Safeture AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.92 | 3.96 | 3.48 | 3.54 | 3.54 | -7.81% | 113,547 |
| Mar 5, 2026 | 4.12 | 4.34 | 3.76 | 3.84 | 3.84 | -6.80% | 70,055 |
| Mar 4, 2026 | 3.14 | 4.40 | 3.14 | 4.12 | 4.12 | 27.95% | 112,203 |
| Mar 3, 2026 | 3.44 | 3.44 | 3.22 | 3.22 | 3.22 | -6.40% | 9,393 |
| Feb 27, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 4.24% | 225 |
| Feb 26, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | -1.79% | 5,155 |
| Feb 25, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | 0.60% | 178 |
| Feb 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | 280 |
| Feb 23, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | -0.59% | 4,469 |
| Feb 20, 2026 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | - | 3,606 |
| Feb 19, 2026 | 3.06 | 3.48 | 3.06 | 3.38 | 3.38 | 2.42% | 6,530 |
| Feb 18, 2026 | 3.52 | 3.52 | 3.22 | 3.30 | 3.30 | -7.82% | 7,036 |
| Feb 17, 2026 | 3.20 | 3.58 | 3.20 | 3.58 | 3.58 | - | 15,549 |
| Feb 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 250 |
| Feb 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.87% | 15 |
| Feb 12, 2026 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -1.14% | 10,163 |
| Feb 11, 2026 | 3.48 | 3.58 | 3.48 | 3.52 | 3.52 | -1.68% | 14,451 |
| Feb 10, 2026 | 3.48 | 3.78 | 3.46 | 3.58 | 3.58 | 2.29% | 34,609 |
| Feb 9, 2026 | 3.82 | 3.82 | 3.40 | 3.50 | 3.50 | -10.71% | 26,420 |
| Feb 6, 2026 | 3.66 | 3.92 | 3.66 | 3.92 | 3.92 | -1.51% | 12,302 |
| Feb 5, 2026 | 3.98 | 3.98 | 3.92 | 3.98 | 3.98 | - | 2,302 |
| Feb 4, 2026 | 4.02 | 4.02 | 3.88 | 3.98 | 3.98 | 1.53% | 8,874 |
| Feb 3, 2026 | 4.04 | 4.18 | 3.92 | 3.92 | 3.92 | -6.67% | 1,245 |
| Feb 2, 2026 | 4.14 | 4.20 | 4.00 | 4.20 | 4.20 | 1.45% | 718 |
| Jan 30, 2026 | 4.18 | 4.18 | 4.06 | 4.14 | 4.14 | -0.96% | 10,329 |
| Jan 29, 2026 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | - | 1,950 |
| Jan 28, 2026 | 4.18 | 4.18 | 4.08 | 4.18 | 4.18 | 0.97% | 11,194 |
| Jan 27, 2026 | 4.14 | 4.26 | 4.12 | 4.14 | 4.14 | -3.72% | 7,225 |
| Jan 26, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | -1.38% | 6,127 |
| Jan 22, 2026 | 4.16 | 4.36 | 4.16 | 4.36 | 4.36 | -1.36% | 696 |
| Jan 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | 20 |
| Jan 20, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | 1.88% | 140 |
| Jan 19, 2026 | 4.26 | 4.36 | 4.22 | 4.26 | 4.26 | 2.40% | 1,701 |
| Jan 16, 2026 | 4.28 | 4.40 | 4.16 | 4.16 | 4.16 | -5.45% | 976 |
| Jan 15, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | -1.35% | 1,304 |
| Jan 14, 2026 | 4.24 | 4.46 | 4.24 | 4.46 | 4.46 | 5.19% | 3,280 |
| Jan 13, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -3.64% | 5,600 |
| Jan 12, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | -1.79% | 5,744 |
| Jan 8, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | 784 |
| Jan 7, 2026 | 4.40 | 4.50 | 4.40 | 4.44 | 4.44 | 4.72% | 6,199 |
| Jan 5, 2026 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | -5.78% | 1,242 |
| Jan 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 789 |
| Dec 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 184 |
| Dec 29, 2025 | 4.50 | 4.50 | 4.34 | 4.50 | 4.50 | -0.44% | 4,359 |
| Dec 23, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | 133 |
| Dec 19, 2025 | 4.44 | 4.52 | 4.44 | 4.50 | 4.50 | 0.90% | 1,436 |
| Dec 18, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | 167 |
| Dec 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.14% | 1,132 |
| Dec 16, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | 4,183 |
| Dec 12, 2025 | 4.90 | 4.90 | 4.72 | 4.72 | 4.72 | -1.67% | 6,598 |
| Dec 10, 2025 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | - | 7,304 |
| Dec 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | 125 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.64 | 4.66 | 4.66 | -1.69% | 1,784 |
| Dec 3, 2025 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -3.66% | 229 |
| Dec 2, 2025 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 2.07% | 8,049 |
| Dec 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.43% | 2,047 |
| Nov 28, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | -3.14% | 5,884 |
| Nov 27, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 4.08% | 10,009 |
| Nov 26, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -2.00% | 420 |
| Nov 25, 2025 | 4.80 | 5.20 | 4.80 | 5.00 | 5.00 | 3.73% | 38,453 |
| Nov 21, 2025 | 4.82 | 4.82 | 4.62 | 4.82 | 4.82 | -4.55% | 22,885 |
| Nov 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 20 |
| Nov 19, 2025 | 4.88 | 5.15 | 4.82 | 5.00 | 5.00 | -1.96% | 65,968 |
| Nov 18, 2025 | 5.00 | 5.30 | 4.76 | 5.10 | 5.10 | -1.92% | 81,845 |
| Nov 17, 2025 | 4.88 | 5.50 | 4.88 | 5.20 | 5.20 | 6.12% | 39,104 |
| Nov 14, 2025 | 5.00 | 5.00 | 4.42 | 4.90 | 4.90 | -3.92% | 24,090 |
| Nov 12, 2025 | 4.90 | 5.15 | 4.90 | 5.10 | 5.10 | 0.99% | 17,942 |
| Nov 11, 2025 | 5.10 | 5.15 | 4.92 | 5.05 | 5.05 | -1.94% | 13,185 |
| Nov 10, 2025 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | 4.67% | 12,995 |
| Nov 7, 2025 | 4.98 | 5.20 | 4.72 | 4.92 | 4.92 | -0.40% | 33,907 |
| Nov 6, 2025 | 4.72 | 5.40 | 4.62 | 4.94 | 4.94 | - | 34,177 |
| Nov 5, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.82% | 150 |
| Nov 4, 2025 | 4.70 | 5.00 | 3.80 | 4.90 | 4.90 | 3.81% | 66,149 |
| Nov 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.16% | 30 |
| Oct 31, 2025 | 4.62 | 4.62 | 4.56 | 4.62 | 4.62 | 1.76% | 711 |
| Oct 30, 2025 | 4.56 | 4.56 | 4.46 | 4.54 | 4.54 | -1.30% | 2,429 |
| Oct 29, 2025 | 4.72 | 4.84 | 4.52 | 4.60 | 4.60 | -2.54% | 10,375 |
| Oct 28, 2025 | 4.84 | 4.84 | 4.64 | 4.72 | 4.72 | -5.60% | 24,344 |
| Oct 27, 2025 | 4.52 | 5.05 | 4.34 | 5.00 | 5.00 | 5.93% | 30,817 |
| Oct 24, 2025 | 4.28 | 5.20 | 4.28 | 4.72 | 4.72 | 14.01% | 51,466 |
| Oct 23, 2025 | 4.16 | 4.40 | 3.90 | 4.14 | 4.14 | -5.05% | 47,277 |
| Oct 22, 2025 | 4.30 | 4.36 | 4.26 | 4.36 | 4.36 | 1.87% | 5,324 |
| Oct 21, 2025 | 4.22 | 4.38 | 3.88 | 4.28 | 4.28 | -4.04% | 11,444 |
| Oct 17, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 2.76% | 223 |
| Oct 16, 2025 | 4.16 | 4.50 | 4.16 | 4.34 | 4.34 | 1.88% | 30,311 |
| Oct 15, 2025 | 4.16 | 4.40 | 4.16 | 4.26 | 4.26 | 6.50% | 30,279 |
| Oct 14, 2025 | 4.22 | 4.28 | 3.92 | 4.00 | 4.00 | -4.76% | 28,025 |
| Oct 13, 2025 | 4.28 | 4.40 | 4.16 | 4.20 | 4.20 | -3.67% | 11,539 |
| Oct 10, 2025 | 4.56 | 4.56 | 4.32 | 4.36 | 4.36 | -2.68% | 5,965 |
| Oct 9, 2025 | 4.60 | 4.70 | 4.38 | 4.48 | 4.48 | -4.68% | 22,465 |
| Oct 8, 2025 | 4.32 | 4.70 | 4.30 | 4.70 | 4.70 | 5.38% | 47,543 |
| Oct 7, 2025 | 4.50 | 4.60 | 4.42 | 4.46 | 4.46 | -4.29% | 22,381 |
| Oct 6, 2025 | 4.70 | 5.00 | 4.52 | 4.66 | 4.66 | -2.10% | 39,846 |
| Oct 3, 2025 | 4.46 | 4.96 | 4.46 | 4.76 | 4.76 | 5.31% | 28,759 |
| Oct 2, 2025 | 4.84 | 4.84 | 4.52 | 4.52 | 4.52 | -4.24% | 25,705 |
| Oct 1, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -1.26% | 5,962 |
| Sep 30, 2025 | 4.70 | 4.86 | 4.70 | 4.78 | 4.78 | -2.45% | 125 |
| Sep 29, 2025 | 4.90 | 4.90 | 4.68 | 4.90 | 4.90 | 4.70% | 786 |
| Sep 26, 2025 | 5.00 | 5.00 | 4.64 | 4.68 | 4.68 | -4.49% | 5,343 |
| Sep 25, 2025 | 4.90 | 5.05 | 4.90 | 4.90 | 4.90 | 1.24% | 13,902 |