HAKI Safety A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 28.000 | 28.000 | 28.000 | 28.000 | 26.508 | 0 |
| 2024-08-20 | 27.400 | 28.000 | 27.400 | 28.000 | 26.508 | 246 |
| 2024-08-19 | 28.000 | 28.000 | 27.200 | 27.200 | 25.751 | 50 |
| 2024-08-16 | 30.000 | 30.000 | 30.000 | 30.000 | 28.402 | 16 |
| 2024-08-15 | 30.000 | 30.000 | 30.000 | 30.000 | 28.402 | 0 |
| 2024-08-14 | 30.000 | 30.000 | 30.000 | 30.000 | 28.402 | 0 |
| 2024-08-13 | 28.000 | 30.000 | 28.000 | 30.000 | 28.402 | 35 |
| 2024-08-12 | 30.000 | 30.000 | 30.000 | 30.000 | 28.402 | 448 |
| 2024-08-09 | 30.000 | 30.000 | 30.000 | 30.000 | 28.402 | 220 |
| 2024-08-08 | 30.000 | 30.000 | 30.000 | 30.000 | 28.402 | 8 |
| 2024-08-07 | 30.000 | 30.000 | 30.000 | 30.000 | 28.402 | 0 |
| 2024-08-06 | 31.000 | 31.000 | 30.000 | 30.000 | 28.402 | 412 |
| 2024-08-05 | 30.800 | 30.800 | 30.000 | 30.000 | 28.402 | 1,999 |
| 2024-08-02 | 31.000 | 31.000 | 28.000 | 30.800 | 29.159 | 476 |
| 2024-08-01 | 31.000 | 31.000 | 31.000 | 31.000 | 29.348 | 12 |
| 2024-07-31 | 28.000 | 28.000 | 28.000 | 28.000 | 26.508 | 0 |
| 2024-07-30 | 28.000 | 28.000 | 28.000 | 28.000 | 26.508 | 163 |
| 2024-07-29 | 28.000 | 28.000 | 28.000 | 28.000 | 26.508 | 8 |
| 2024-07-26 | 29.800 | 29.800 | 28.000 | 28.000 | 26.508 | 195 |
| 2024-07-25 | 30.800 | 30.800 | 29.800 | 29.800 | 28.212 | 30 |
| 2024-07-24 | 27.800 | 30.800 | 27.800 | 30.800 | 29.159 | 226 |
| 2024-07-23 | 28.600 | 28.600 | 28.600 | 28.600 | 27.076 | 0 |
| 2024-07-22 | 28.600 | 28.600 | 28.600 | 28.600 | 27.076 | 0 |
| 2024-07-19 | 31.000 | 31.000 | 28.400 | 28.600 | 27.076 | 346 |
| 2024-07-18 | 31.000 | 31.000 | 31.000 | 31.000 | 29.348 | 8 |
| 2024-07-17 | 29.000 | 29.000 | 29.000 | 29.000 | 27.455 | 7 |
| 2024-07-16 | 29.800 | 29.800 | 29.400 | 29.400 | 27.833 | 536 |
| 2024-07-15 | 29.400 | 29.400 | 29.400 | 29.400 | 27.833 | 0 |
| 2024-07-12 | 29.400 | 30.000 | 29.400 | 29.400 | 27.833 | 629 |
| 2024-07-11 | 29.400 | 29.800 | 29.400 | 29.800 | 28.212 | 64 |
| 2024-07-10 | 29.400 | 31.600 | 29.400 | 29.400 | 27.833 | 135 |
| 2024-07-09 | 29.400 | 32.800 | 29.400 | 31.800 | 30.106 | 94 |
| 2024-07-08 | 30.800 | 31.000 | 30.600 | 31.000 | 29.348 | 313 |
| 2024-07-05 | 29.600 | 30.800 | 29.600 | 30.800 | 29.159 | 511 |
| 2024-07-04 | 29.600 | 29.600 | 29.600 | 29.600 | 28.023 | 44 |
| 2024-07-03 | 29.600 | 29.600 | 29.600 | 29.600 | 28.023 | 72 |
| 2024-07-02 | 29.600 | 29.600 | 29.600 | 29.600 | 28.023 | 22 |
| 2024-07-01 | 29.600 | 29.600 | 29.400 | 29.600 | 28.023 | 289 |
| 2024-06-28 | 30.800 | 30.800 | 29.200 | 29.600 | 28.023 | 40 |
| 2024-06-27 | 31.000 | 31.000 | 29.200 | 31.000 | 29.348 | 838 |
| 2024-06-26 | 32.000 | 32.000 | 31.000 | 31.000 | 29.348 | 1,059 |
| 2024-06-25 | 28.200 | 28.200 | 27.800 | 27.800 | 26.319 | 70 |
| 2024-06-24 | 28.200 | 28.200 | 28.200 | 28.200 | 26.697 | 5 |
| 2024-06-20 | 28.200 | 28.200 | 28.200 | 28.200 | 26.697 | 0 |
| 2024-06-19 | 28.200 | 28.200 | 28.200 | 28.200 | 26.697 | 176 |
| 2024-06-18 | 28.000 | 28.200 | 28.000 | 28.200 | 26.697 | 419 |
| 2024-06-17 | 29.400 | 29.400 | 29.400 | 29.400 | 27.833 | 2 |
| 2024-06-14 | 30.000 | 30.000 | 28.200 | 29.600 | 28.023 | 40 |
| 2024-06-13 | 32.000 | 32.000 | 30.000 | 30.000 | 28.402 | 240 |
| 2024-06-12 | 32.000 | 32.000 | 32.000 | 32.000 | 30.295 | 16 |
| 2024-06-11 | 29.600 | 29.600 | 29.600 | 29.600 | 28.023 | 0 |
| 2024-06-10 | 29.600 | 29.600 | 29.600 | 29.600 | 28.023 | 1 |
| 2024-06-07 | 29.400 | 29.400 | 29.400 | 29.400 | 27.833 | 300 |
| 2024-06-05 | 29.200 | 29.200 | 29.200 | 29.200 | 27.644 | 2 |
| 2024-06-04 | 29.200 | 29.600 | 29.200 | 29.600 | 28.023 | 1,065 |
| 2024-06-03 | 30.400 | 30.400 | 30.400 | 30.400 | 28.780 | 0 |
| 2024-05-31 | 30.400 | 30.400 | 30.400 | 30.400 | 28.780 | 40 |
| 2024-05-30 | 30.400 | 30.400 | 29.400 | 30.400 | 28.780 | 226 |
| 2024-05-29 | 31.000 | 31.000 | 29.000 | 29.000 | 27.455 | 213 |
| 2024-05-28 | 31.800 | 31.800 | 31.800 | 31.800 | 30.106 | 27 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 0.5000 SEK |
| 2025-04-30 | 0.4931 SEK |
| 2024-10-29 | 0.4438 SEK |
| 2024-04-23 | 0.4438 SEK |
| 2023-10-27 | 0.3944 SEK |
| 2023-04-26 | 0.3944 SEK |
| 2022-04-29 | 0.7396 SEK |
| 2020-04-23 | 0.5917 SEK |
| 2019-06-07 | 0.4931 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.