Nasdaq Stockholm · SAFE · stock
Safe at Sea AB (publ) (SAFE) stock price history
Every Nasdaq Stockholm trading session of Safe at Sea AB (publ) from Jan 10, 2008 to Sep 28, 2026: 4,703 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAFE adjusted close, 2008 to 2026
- SEK 98.64
- All time high, 2008
- SEK 1.54
- 52 week high, SEK 0.7900 low
- 4,703
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
SAFE key facts
- Safe at Sea AB (publ) (SAFE) closed at SEK 1.12 on Sep 28, 2026 on Nasdaq Stockholm.
- SAFE's all time high close is SEK 98.64, set on Mar 5, 2008; its all time low close is SEK 0.5050 on Dec 4, 2023.
- SAFE's 52 week range is SEK 0.7900 to SEK 1.54.
- SAFE returned +31.0% over the year to Sep 28, 2026 and -6.5% over five years.
- Over ten years SAFE returned -87%, -18.6% a year compounded.
- SAFE's deepest drawdown was -99.5% from Mar 5, 2008 to Dec 4, 2023.
- DataCedar holds 4,703 daily sessions of SAFE history from Jan 10, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAFE price chart, 2008 to 2026
SAFE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | -4.3% |
| 6 months | 0.0% |
| Year to date | -13.2% |
| 1 year | +31.0% |
| 3 years | +109.3% |
| 5 years | -6.5% |
| 10 years | -87.3% |
| Since Jan 10, 2008 | -98.6% |
| Compound annual growth, 18.7 years | -20.5% |
SAFE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 98.64 on Mar 5, 2008
- All time low close
- SEK 0.5050 on Dec 4, 2023
- 52 week high
- SEK 1.54 on Feb 3, 2026
- 52 week low
- SEK 0.7900 on Oct 1, 2025
- Deepest drawdown
- -99.5% from Mar 5, 2008 to Dec 4, 2023, not yet recovered
- Best single session
- +366.7% on Jul 18, 2013
- Worst single session
- -51.2% on Nov 15, 2010
- Volatility, 1 year annualised
- 62.3%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2013, +423%
- Worst calendar year
- 2010, -71%
SAFE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 10, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 1.31 | SEK 1.54 | SEK 1.02 | SEK 1.12 | -13.2% | 6.2M | 186 |
| 2025 | SEK 1.00 | SEK 1.41 | SEK 0.7500 | SEK 1.29 | +29.0% | 14.4M | 249 |
| 2024 | SEK 0.7200 | SEK 1.00 | SEK 0.5000 | SEK 1.00 | +47.1% | 10.1M | 251 |
| 2023 | SEK 0.5320 | SEK 0.8450 | SEK 0.4900 | SEK 0.6800 | +21.4% | 7.3M | 251 |
| 2022 | SEK 1.33 | SEK 1.50 | SEK 0.4930 | SEK 0.5600 | -57.7% | 12.9M | 253 |
| 2021 | SEK 1.04 | SEK 2.43 | SEK 0.9320 | SEK 1.33 | +27.0% | 17M | 253 |
| 2020 | SEK 1.05 | SEK 1.49 | SEK 0.6579 | SEK 1.04 | -9.4% | 14M | 252 |
| 2019 | SEK 3.18 | SEK 3.45 | SEK 0.9619 | SEK 1.15 | -63.7% | 2.6M | 247 |
| 2018 | SEK 3.39 | SEK 4.80 | SEK 1.92 | SEK 3.18 | -3.8% | 1.2M | 252 |
| 2017 | SEK 7.03 | SEK 8.44 | SEK 2.41 | SEK 3.30 | -51.9% | 2.5M | 253 |
| 2016 | SEK 6.65 | SEK 12.37 | SEK 4.00 | SEK 6.87 | +7.0% | 4.2M | 253 |
| 2015 | SEK 10.61 | SEK 10.72 | SEK 5.34 | SEK 6.42 | -39.7% | 1.7M | 251 |
| 2014 | SEK 14.60 | SEK 21.37 | SEK 9.22 | SEK 10.65 | -24.3% | 3.5M | 249 |
| 2013 | SEK 3.07 | SEK 26.52 | SEK 2.31 | SEK 14.07 | +422.9% | 865.1K | 250 |
| 2012 | SEK 5.00 | SEK 21.14 | SEK 1.54 | SEK 2.69 | -46.2% | 62K | 250 |
| 2011 | SEK 8.45 | SEK 19.22 | SEK 3.46 | SEK 5.00 | -40.9% | 29.6K | 253 |
| 2010 | SEK 28.18 | SEK 38.05 | SEK 5.35 | SEK 8.45 | -71.4% | 41.6K | 253 |
| 2009 | SEK 45.09 | SEK 70.18 | SEK 23.11 | SEK 29.59 | -34.4% | 17.9K | 251 |
| 2008 | SEK 81.73 | SEK 98.64 | SEK 38.89 | SEK 45.09 | n/a | 17K | 246 |
SAFE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 1.12 | -4.3% |
| August 2026 | SEK 1.17 | -1.7% |
| July 2026 | SEK 1.19 | 0.0% |
| June 2026 | SEK 1.19 | -4.4% |
| May 2026 | SEK 1.25 | +10.2% |
| April 2026 | SEK 1.13 | -10.3% |
| March 2026 | SEK 1.26 | +5.0% |
| February 2026 | SEK 1.20 | -15.5% |
| January 2026 | SEK 1.42 | +10.1% |
| December 2025 | SEK 1.29 | +31.0% |
| November 2025 | SEK 0.9850 | +0.5% |
| October 2025 | SEK 0.9800 | +16.7% |
About the SAFE data
Daily bars. 4,703 sessions from Jan 10, 2008 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 10, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAFE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SAFE share price history
