Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Empir Group AB (publ) (SAFETY-B.ST)

Compare
9.77
-0.13
(-1.31%)
At close: April 8 at 5:29:40 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202510.0010.089.559.779.7731,908
Apr 7, 202510.0010.009.119.909.90187,734
Apr 4, 202510.4010.4010.0010.3510.3597,859
Apr 3, 202510.1010.3510.0010.2010.2055,428
Apr 2, 202510.4510.5510.0510.1010.10106,982
Apr 1, 20259.9010.459.9010.3010.3054,691
Mar 31, 202510.6010.609.909.909.90135,953
Mar 28, 202510.5010.9010.3010.6010.6042,704
Mar 27, 202510.2010.5010.1010.4510.4541,749
Mar 26, 202510.3510.5010.2010.2510.2546,223
Mar 25, 202510.0010.4510.0010.3510.3560,416
Mar 24, 202510.5010.5510.1010.1510.1542,750
Mar 21, 202510.3510.5510.0510.5010.5039,555
Mar 20, 202510.4010.5010.3010.4510.4512,618
Mar 19, 202510.1010.4510.1010.4510.4512,548
Mar 18, 202510.4010.5010.0510.0510.0528,335
Mar 17, 20259.8810.509.8810.4010.4042,370
Mar 14, 20259.7410.009.749.889.8814,576
Mar 13, 202510.0510.159.669.889.8835,581
Mar 12, 20259.7810.259.7810.1510.1529,565
Mar 11, 202510.0510.259.7010.0010.00102,458
Mar 10, 202510.3510.6510.2010.3510.3535,002
Mar 7, 202510.7510.7510.0510.3510.3543,333
Mar 6, 202510.7010.9010.6010.8010.8047,530
Mar 5, 202510.4511.0510.3510.4510.4583,832
Mar 4, 202510.8010.8010.0010.5010.50110,350
Mar 3, 202510.9011.3010.5510.8010.80125,022
Feb 28, 202510.4511.1510.4010.9010.9092,049
Feb 27, 202510.3510.6510.1510.4010.4053,758
Feb 26, 202510.3010.5510.1010.3510.3560,988
Feb 25, 202510.6010.609.9010.4010.40138,942
Feb 24, 202511.0011.1510.2010.5010.50111,710
Feb 21, 202511.1011.2010.1510.6510.65238,323
Feb 20, 202510.7011.3510.6010.9010.90228,087
Feb 19, 20259.4010.709.4010.6010.60314,496
Feb 18, 20258.869.448.809.049.04305,387
Feb 17, 20258.628.788.508.568.5656,670
Feb 14, 20258.408.608.308.608.6018,182
Feb 13, 20258.568.608.408.408.4060,436
Feb 12, 20258.508.688.388.508.5040,551
Feb 11, 20258.388.708.368.428.4246,145
Feb 10, 20258.568.568.368.388.3827,280
Feb 7, 20258.568.708.308.548.5428,303
Feb 6, 20258.528.848.468.568.5655,922
Feb 5, 20258.528.788.388.608.6026,000
Feb 4, 20258.728.788.408.528.5241,357
Feb 3, 20259.009.008.508.728.7252,086
Jan 31, 20258.609.108.508.988.98100,501
Jan 30, 20258.648.708.548.668.6648,257
Jan 29, 20258.968.968.648.648.6461,325
Jan 28, 20258.889.208.868.988.9839,157
Jan 27, 20259.289.288.648.888.88109,721
Jan 24, 20259.149.809.149.209.20138,776
Jan 23, 20258.769.168.669.169.1688,566
Jan 22, 20258.608.808.548.768.7638,867
Jan 21, 20259.009.008.528.688.6870,860
Jan 20, 20258.289.008.289.009.0047,397
Jan 17, 20258.308.568.208.308.3070,574
Jan 16, 20258.288.487.828.268.2649,452
Jan 15, 20258.188.408.068.288.2847,301
Jan 14, 20258.328.568.108.248.2457,967
Jan 13, 20258.248.327.928.328.32135,513
Jan 10, 20258.408.528.048.268.2628,044
Jan 9, 20258.668.888.308.508.5055,539
Jan 8, 20258.289.168.288.568.56204,310
Jan 7, 20257.608.307.608.288.28125,338
Jan 3, 20257.467.667.267.547.5481,904
Jan 2, 20257.007.487.007.267.2640,264
Dec 30, 20246.847.066.766.906.9020,159
Dec 27, 20246.726.906.646.906.9021,950
Dec 23, 20246.846.986.706.826.8234,244
Dec 20, 20246.986.986.746.846.8442,564
Dec 19, 20246.707.006.606.886.8826,855
Dec 18, 20246.846.846.686.786.7863,718
Dec 17, 20247.007.006.726.806.80135,937
Dec 16, 20247.227.226.887.027.0259,928
Dec 13, 20247.347.527.287.287.2838,957
Dec 12, 20247.287.607.267.287.28129,759
Dec 11, 20247.307.807.167.227.22101,845
Dec 10, 20247.087.447.067.447.4438,070
Dec 9, 20247.367.387.007.287.2830,961
Dec 6, 20247.047.447.047.247.2448,995
Dec 5, 20246.807.186.807.187.1847,501
Dec 4, 20247.007.046.826.926.9222,849
Dec 3, 20247.187.446.986.986.9849,343
Dec 2, 20247.327.327.187.287.2815,989
Nov 29, 20247.447.467.227.427.4213,573
Nov 28, 20247.107.447.107.347.3427,878
Nov 27, 20247.267.267.027.167.1611,688
Nov 26, 20247.407.467.167.267.2632,438
Nov 25, 20247.447.507.227.407.4034,799
Nov 22, 20247.267.466.907.467.46335,110
Nov 21, 20246.867.286.807.267.26131,349
Nov 20, 20246.707.286.706.846.84156,794
Nov 19, 20246.447.206.426.666.66214,439
Nov 18, 20246.366.366.126.346.3438,218
Nov 15, 20246.406.406.126.346.3421,565
Nov 14, 20246.146.485.806.306.3099,357
Nov 13, 20246.206.205.926.146.14104,485
Nov 12, 20246.206.446.206.226.2238,762
Nov 11, 20246.426.446.086.406.4041,356
Nov 8, 20246.486.546.346.446.4414,670
Nov 7, 20246.166.526.126.526.52235,444
Nov 6, 20246.246.366.146.206.2080,703
Nov 5, 20246.586.586.126.126.12126,048
Nov 4, 20246.746.946.506.566.5681,801
Nov 1, 20246.506.766.306.746.7477,152
Oct 31, 20246.686.786.506.586.5857,097
Oct 30, 20246.766.866.606.726.7260,748
Oct 29, 20246.826.986.666.766.7651,209
Oct 28, 20247.027.066.766.846.8484,895
Oct 25, 20246.987.246.867.027.02111,005
Oct 24, 20247.227.226.966.966.9643,714
Oct 23, 20247.247.287.067.247.2422,153
Oct 22, 20247.247.387.107.207.20148,738
Oct 21, 20247.207.406.987.267.26147,577
Oct 18, 20247.587.587.067.267.2658,544
Oct 17, 20247.167.607.167.587.5860,909
Oct 16, 20247.127.266.747.167.1680,303
Oct 15, 20247.187.707.127.127.1273,203
Oct 14, 20247.287.426.827.187.1884,319
Oct 11, 20247.407.707.247.247.2460,164
Oct 10, 20247.207.687.207.407.4040,235
Oct 9, 20247.367.387.107.207.2040,431
Oct 8, 20247.427.486.927.367.3660,262
Oct 7, 20247.807.807.367.487.4862,999
Oct 4, 20247.667.867.667.787.7853,758
Oct 3, 20247.367.847.227.667.6650,896
Oct 2, 20247.467.667.307.387.3842,005
Oct 1, 20247.247.507.247.467.4646,825
Sep 30, 20247.487.507.067.247.2494,061
Sep 27, 20247.207.487.147.467.4638,925
Sep 26, 20247.187.267.107.247.2419,497
Sep 25, 20247.107.287.007.127.1244,693
Sep 24, 20246.927.166.807.127.1269,264
Sep 23, 20247.167.166.746.946.9486,534
Sep 20, 20247.027.207.007.167.1635,188
Sep 19, 20246.527.066.527.007.00143,645
Sep 18, 20246.606.746.426.526.5217,283
Sep 17, 20246.526.746.406.606.6037,868
Sep 16, 20246.746.766.526.526.5210,183
Sep 13, 20246.406.686.326.526.5236,596
Sep 12, 20246.386.446.206.406.4039,896
Sep 11, 20246.106.426.046.406.4036,018
Sep 10, 20246.046.185.946.106.1074,060
Sep 9, 20246.226.246.026.026.0248,511
Sep 6, 20246.246.246.026.226.2218,561
Sep 5, 20246.246.246.166.186.1817,336
Sep 4, 20246.166.406.006.166.1646,085
Sep 3, 20246.406.406.166.166.1615,132
Sep 2, 20246.406.646.166.406.4048,357
Aug 30, 20246.566.706.386.406.4072,306
Aug 29, 20246.566.606.506.566.5629,231
Aug 28, 20246.566.566.426.566.569,100
Aug 27, 20246.506.546.406.506.5021,552
Aug 26, 20246.606.606.386.486.4870,358
Aug 23, 20246.666.766.606.746.7430,527
Aug 22, 20246.866.906.606.666.6651,132
Aug 21, 20246.906.906.746.866.866,069
Aug 20, 20247.067.066.666.906.9053,441
Aug 19, 20247.267.266.967.067.0661,631
Aug 16, 20247.207.287.027.267.2619,509
Aug 15, 20247.107.206.447.207.20284,396
Aug 14, 20247.247.267.007.247.2421,489
Aug 13, 20247.047.267.047.247.2422,351
Aug 12, 20247.187.307.027.027.0224,710
Aug 9, 20247.387.507.127.187.1865,628
Aug 8, 20247.347.407.147.387.3815,313
Aug 7, 20247.107.427.107.347.3431,742
Aug 6, 20246.967.486.967.107.1055,789
Aug 5, 20247.307.406.566.906.90110,109
Aug 2, 20247.667.707.347.487.4832,096
Aug 1, 20247.627.807.607.667.6626,686
Jul 31, 20247.427.607.407.607.6025,633
Jul 30, 20247.427.467.327.407.4021,476
Jul 29, 20247.047.407.047.387.3826,069
Jul 26, 20247.267.286.947.047.0457,332
Jul 25, 20247.487.487.187.267.2642,146
Jul 24, 20247.507.507.147.487.4841,426
Jul 23, 20247.507.787.467.507.5045,138
Jul 22, 20247.887.907.507.507.5064,594
Jul 19, 20247.787.887.607.887.8862,841
Jul 18, 20247.788.007.467.767.76133,486
Jul 17, 20247.467.867.467.667.6641,574
Jul 16, 20247.607.627.427.587.5824,923
Jul 15, 20247.387.907.387.607.60143,472
Jul 12, 20247.207.487.027.347.3448,039
Jul 11, 20247.007.307.007.207.2060,819
Jul 10, 20246.647.006.647.007.00191,208
Jul 9, 20246.707.166.326.626.62135,166
Jul 8, 20246.486.746.406.546.54117,321
Jul 5, 20246.606.606.406.506.5044,533
Jul 4, 20246.586.706.486.606.6064,858
Jul 3, 20246.546.806.446.586.5844,964
Jul 2, 20246.586.606.406.546.54104,226
Jul 1, 20246.646.706.306.586.5884,973
Jun 28, 20246.646.646.526.646.6423,989
Jun 27, 20246.806.806.526.646.6452,091
Jun 26, 20246.586.806.506.786.7870,443
Jun 25, 20246.506.886.346.546.54117,939
Jun 24, 20246.486.666.346.666.6634,959
Jun 20, 20246.706.746.026.486.48150,556
Jun 19, 20246.786.866.546.706.7076,937
Jun 18, 20246.727.006.626.786.78134,334
Jun 17, 20246.606.766.526.726.7230,077
Jun 14, 20246.746.766.626.726.7240,895
Jun 13, 20246.867.106.646.646.6469,443
Jun 12, 20246.987.206.746.866.86150,398
Jun 11, 20246.666.966.246.946.94354,295
Jun 10, 20246.686.726.466.646.64185,942
Jun 7, 20246.466.806.466.686.6853,937
Jun 5, 20246.686.706.466.466.4690,044
Jun 4, 20246.606.746.586.606.6041,974
Jun 3, 20247.147.186.466.606.60273,294
May 31, 20246.887.186.767.147.1496,577
May 30, 20246.966.966.806.886.8869,417
May 29, 20246.726.986.546.946.9499,366
May 28, 20246.727.246.646.786.7893,269
May 27, 20247.247.246.606.706.70215,080
May 24, 2024 1.00 Dividend
May 24, 20248.308.306.967.247.24434,090
May 23, 20248.028.968.028.807.80403,556
May 22, 20247.868.007.648.007.09130,415
May 21, 20247.628.007.487.806.91217,250
May 20, 20247.487.707.367.586.72132,182
May 17, 20247.407.507.187.366.52107,692
May 16, 20247.807.807.107.406.56134,072
May 15, 20248.488.507.507.866.97178,827
May 14, 20249.009.008.028.487.52226,012
May 13, 20248.869.508.769.028.00139,320
May 10, 20248.708.968.668.847.8497,988
May 8, 20248.709.008.668.707.7135,493
May 7, 20248.908.908.668.707.7150,770
May 6, 20248.828.948.808.907.89130,019
May 3, 20248.909.008.708.827.82317,512
May 2, 20248.908.948.788.907.8936,554
Apr 30, 20248.868.908.788.907.8954,804
Apr 29, 202410.1010.108.708.907.89647,762
Apr 26, 202410.1010.1010.0010.108.958,093
Apr 25, 202410.0010.059.7810.058.9127,058
Apr 24, 202410.3010.359.849.908.7743,450
Apr 23, 202410.4510.4510.1510.359.177,119
Apr 22, 202410.5010.7010.2510.509.3135,587
Apr 19, 202410.0510.5010.0510.509.3153,982
Apr 18, 20249.8610.009.8010.008.8613,786
Apr 17, 20249.869.869.809.808.697,508
Apr 16, 20249.9810.009.829.868.7425,237
Apr 15, 202410.0510.209.909.908.7749,935
Apr 12, 20249.9210.409.9010.359.1759,122
Apr 11, 20249.949.969.769.928.7933,037
Apr 10, 202410.7011.009.9610.008.8646,001
Apr 9, 202410.2010.7010.2010.709.4816,329
Apr 8, 202410.3510.3510.0010.209.0430,840