Safello Group AB (SFL)

SFL
🏛️ Schweden →
5.56
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 7.78 8.09 7.22 7.94 0.0M
2021-12-29 7.61 7.89 7.52 7.78 0.0M
2021-12-28 7.98 7.98 7.51 7.61 0.0M
2021-12-27 7.65 7.94 7.50 7.65 0.0M
2021-12-23 8.00 8.00 7.01 7.65 0.0M
2021-12-22 7.51 8.00 7.30 8.00 0.0M
2021-12-21 7.99 7.99 7.40 7.65 0.0M
2021-12-20 7.80 7.91 7.32 7.48 0.0M
2021-12-17 7.99 7.99 7.33 7.93 0.0M
2021-12-16 8.25 8.25 7.00 7.65 0.0M
2021-12-15 7.10 8.24 7.10 8.24 0.0M
2021-12-14 7.63 7.63 7.30 7.46 0.0M
2021-12-13 7.66 7.66 7.50 7.63 0.0M
2021-12-10 8.00 8.00 7.65 7.65 0.0M
2021-12-09 8.37 8.37 8.01 8.12 0.0M
2021-12-08 8.24 8.39 8.01 8.37 0.0M
2021-12-07 7.70 8.25 7.59 8.22 0.0M
2021-12-06 8.05 8.05 7.50 7.70 0.0M
2021-12-03 8.00 8.54 7.80 8.05 0.0M
2021-12-02 8.52 8.52 7.94 8.20 0.0M
2021-12-01 8.30 8.54 8.30 8.52 0.0M
2021-11-30 8.36 8.85 8.06 8.30 0.1M
2021-11-29 8.19 8.45 8.19 8.36 0.0M
2021-11-26 8.16 8.37 8.01 8.18 0.0M
2021-11-25 8.80 8.80 8.00 8.16 0.1M
2021-11-24 8.60 8.80 8.41 8.41 0.0M
2021-11-23 8.52 8.75 8.23 8.71 0.0M
2021-11-22 8.43 8.70 8.43 8.52 0.0M
2021-11-19 9.13 9.13 8.42 8.43 0.1M
2021-11-18 9.39 9.39 9.02 9.13 0.0M
2021-11-17 9.75 9.75 9.16 9.16 0.0M
2021-11-16 10.08 10.24 9.30 9.75 0.1M
2021-11-15 10.49 10.49 9.83 10.08 0.1M
2021-11-12 10.37 10.50 10.10 10.49 0.1M
2021-11-11 10.00 10.39 9.90 10.31 0.0M
2021-11-10 10.27 10.29 9.83 10.06 0.0M
2021-11-09 10.36 10.39 9.71 10.27 0.0M
2021-11-08 10.36 10.59 10.35 10.36 0.0M
2021-11-05 10.36 10.64 10.35 10.35 0.0M
2021-11-04 10.58 10.64 10.11 10.35 0.1M
2021-11-03 10.49 10.64 10.06 10.58 0.1M
2021-11-02 10.07 10.49 9.61 10.01 0.1M
2021-11-01 10.31 10.39 9.71 10.07 0.1M
2021-10-29 10.20 11.00 9.54 10.38 0.1M
2021-10-28 10.08 10.46 9.85 10.18 0.0M
2021-10-27 10.29 10.36 9.85 10.08 0.0M
2021-10-26 10.35 10.65 9.90 10.29 0.0M
2021-10-25 10.50 10.54 10.23 10.35 0.0M
2021-10-22 10.36 10.74 10.16 10.50 0.0M
2021-10-21 10.96 10.96 10.11 10.36 0.2M
2021-10-20 10.40 10.97 10.11 10.96 0.0M
2021-10-19 10.72 11.05 10.41 10.65 0.0M
2021-10-18 11.18 11.18 10.51 10.53 0.1M
2021-10-15 10.06 11.11 9.98 11.00 0.1M
2021-10-14 10.73 10.73 10.03 10.06 0.0M
2021-10-13 10.00 10.64 9.97 10.64 0.0M
2021-10-12 10.00 10.00 9.52 9.97 0.0M
2021-10-11 11.18 11.18 9.52 9.82 0.0M
2021-10-08 10.27 10.43 10.00 10.20 0.1M
2021-10-07 10.24 10.44 9.71 10.27 0.0M
2021-10-06 10.15 10.34 9.70 10.24 0.0M
2021-10-05 10.47 10.69 10.00 10.15 0.0M
2021-10-04 11.20 11.20 10.45 10.45 0.0M
2021-10-01 11.14 11.14 10.50 11.11 0.1M
2021-09-30 11.63 11.63 10.70 11.14 0.1M
2021-09-29 11.40 11.65 11.17 11.54 0.0M
2021-09-28 11.82 11.82 11.35 11.40 0.0M
2021-09-27 11.64 11.97 11.24 11.84 0.0M
2021-09-24 11.98 11.98 11.36 11.64 0.0M
2021-09-23 11.72 11.81 11.40 11.42 0.0M
2021-09-22 11.71 11.73 11.21 11.72 0.0M
2021-09-21 11.40 11.76 11.13 11.57 0.1M
2021-09-20 12.45 12.45 11.45 11.76 0.1M
2021-09-17 12.33 12.49 11.79 12.45 0.0M
2021-09-16 12.02 12.47 11.17 12.33 0.0M
2021-09-15 12.45 12.45 11.86 12.02 0.1M
2021-09-14 12.39 12.50 11.93 12.50 0.0M
2021-09-13 13.01 13.01 12.08 12.50 0.0M
2021-09-10 12.70 13.12 12.51 13.01 0.0M
2021-09-09 13.01 13.01 12.50 12.70 0.0M
2021-09-08 13.00 13.12 11.91 13.00 0.1M
2021-09-07 13.59 13.74 12.98 13.00 0.1M
2021-09-06 14.30 14.30 13.50 13.59 0.0M
2021-09-03 13.92 14.40 13.65 14.22 0.0M
2021-09-02 13.90 14.58 13.69 13.92 0.0M
2021-09-01 14.27 14.33 13.52 13.77 0.0M
2021-08-31 14.48 14.48 13.30 13.90 0.1M
2021-08-30 14.31 14.50 14.10 14.12 0.0M
2021-08-27 14.04 14.57 13.80 14.04 0.0M
2021-08-26 14.34 14.79 14.01 14.33 0.0M
2021-08-25 14.55 14.87 13.63 14.29 0.1M
2021-08-24 15.26 15.29 14.55 14.55 0.0M
2021-08-23 14.83 15.40 14.36 14.36 0.0M
2021-08-20 16.20 16.20 14.12 14.95 0.1M
2021-08-19 16.90 16.90 14.88 16.09 0.1M
2021-08-18 16.24 16.96 16.02 16.80 0.1M
2021-08-17 15.40 16.50 15.38 16.22 0.1M
2021-08-16 14.30 15.56 13.63 15.40 0.1M
2021-08-13 13.98 14.40 13.66 14.30 0.0M
2021-08-12 14.40 14.40 13.52 13.88 0.0M
2021-08-11 13.63 14.34 13.42 13.80 0.1M
2021-08-10 14.00 14.78 13.63 13.63 0.0M
2021-08-09 13.19 14.01 12.42 13.50 0.1M
2021-08-06 13.35 13.52 12.80 13.19 0.0M
2021-08-05 13.75 14.00 13.20 13.35 0.0M
2021-08-04 14.49 14.89 13.60 13.85 0.0M
2021-08-03 14.99 15.19 14.08 14.49 0.0M
2021-08-02 15.11 15.88 14.58 14.99 0.0M
2021-07-30 15.70 15.70 14.57 15.10 0.0M
2021-07-29 14.95 15.81 14.31 15.51 0.0M
2021-07-28 14.53 15.22 14.30 14.95 0.0M
2021-07-27 14.73 15.24 14.16 14.52 0.0M
2021-07-26 14.23 15.32 14.00 14.74 0.1M
2021-07-23 13.88 13.88 13.32 13.84 0.0M
2021-07-22 12.74 14.39 12.74 13.83 0.0M
2021-07-21 12.80 12.80 12.23 12.74 0.0M
2021-07-20 12.84 12.96 12.55 12.88 0.0M
2021-07-19 13.16 13.16 12.54 12.84 0.0M
2021-07-16 13.89 13.89 12.00 13.16 0.0M
2021-07-15 13.62 14.12 13.50 13.89 0.0M
2021-07-14 14.07 14.07 13.30 13.61 0.0M
2021-07-13 14.13 14.34 13.82 14.08 0.0M
2021-07-12 14.52 15.00 14.14 14.42 0.0M
2021-07-09 14.91 15.36 14.55 14.69 0.0M
2021-07-08 15.71 15.99 14.80 14.91 0.0M
2021-07-07 16.03 16.03 15.57 15.95 0.0M
2021-07-06 16.50 16.50 15.30 16.01 0.0M
2021-07-05 15.95 16.50 15.42 15.90 0.0M
2021-07-02 15.62 15.88 15.10 15.77 0.0M
2021-07-01 15.34 15.88 15.20 15.64 0.0M
2021-06-30 16.11 16.35 15.04 15.34 0.0M
2021-06-29 15.81 16.39 15.12 16.11 0.0M
2021-06-28 16.48 16.48 15.25 15.86 0.0M
2021-06-24 16.08 16.50 15.02 16.50 0.0M
2021-06-23 15.35 15.68 14.52 15.66 0.0M
2021-06-22 15.65 16.37 15.00 15.35 0.0M
2021-06-21 16.50 16.50 15.01 15.65 0.1M
2021-06-18 17.15 18.89 16.00 16.50 0.0M
2021-06-17 18.20 18.40 16.61 17.15 0.0M
2021-06-16 19.00 19.10 17.75 18.20 0.0M
2021-06-15 19.32 19.47 18.20 19.11 0.0M
2021-06-14 19.80 19.90 18.08 19.32 0.1M
2021-06-11 17.50 19.50 16.40 19.40 0.1M
2021-06-10 15.70 17.80 15.10 17.48 0.1M
2021-06-09 15.26 16.43 15.10 15.34 0.1M
2021-06-08 16.70 16.76 15.20 15.23 0.2M
2021-06-07 18.67 18.71 16.50 17.03 0.2M
2021-06-04 19.19 19.19 17.56 18.00 0.2M
2021-06-03 19.01 19.50 18.52 19.21 0.2M
2021-06-02 19.94 20.40 18.50 18.50 0.2M
2021-06-01 22.70 22.80 19.76 19.80 0.4M
2021-05-31 26.16 27.38 22.26 22.30 0.4M
2021-05-28 24.00 24.32 22.80 24.00 0.1M
2021-05-27 23.98 24.50 23.20 24.18 0.1M
2021-05-26 23.94 25.00 22.60 23.44 0.2M
2021-05-25 23.06 24.98 22.00 22.60 0.1M
2021-05-24 23.38 23.84 21.22 23.00 0.2M
2021-05-21 26.18 26.20 22.96 23.84 0.1M
2021-05-20 22.68 27.44 22.00 25.96 0.3M
2021-05-19 22.50 22.72 19.00 22.00 0.9M
2021-05-18 27.00 27.98 23.06 23.98 0.4M
2021-05-17 28.00 28.96 25.86 26.30 0.9M
2021-05-14 33.00 34.90 30.00 31.70 1.0M
2021-05-12 30.08 39.50 27.50 37.20 4.0M