HAKI Safety A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	24.600	24.600	24.600	24.600	21.946	4
2023-03-14	23.800	23.800	23.800	23.800	21.232	148
2023-03-13	23.800	23.800	23.800	23.800	21.232	200
2023-03-10	25.600	25.600	25.600	25.600	22.838	0
2023-03-09	25.600	25.600	25.600	25.600	22.838	4
2023-03-08	24.200	24.200	24.200	24.200	21.589	0
2023-03-07	24.200	24.200	24.200	24.200	21.589	30
2023-03-06	24.200	24.200	24.200	24.200	21.589	104
2023-03-03	24.800	24.800	24.800	24.800	22.124	0
2023-03-02	24.800	24.800	24.800	24.800	22.124	0
2023-03-01	24.800	24.800	24.800	24.800	22.124	0
2023-02-28	24.800	24.800	24.800	24.800	22.124	46
2023-02-27	25.000	25.000	25.000	25.000	22.302	0
2023-02-24	25.000	25.000	25.000	25.000	22.302	150
2023-02-23	26.000	26.000	26.000	26.000	23.194	20
2023-02-22	25.200	25.200	25.200	25.200	22.481	0
2023-02-21	25.200	25.200	25.200	25.200	22.481	99
2023-02-20	25.400	25.400	25.400	25.400	22.659	200
2023-02-17	24.800	24.800	24.800	24.800	22.124	0
2023-02-16	24.800	24.800	24.800	24.800	22.124	110
2023-02-15	24.600	24.600	24.600	24.600	21.946	48
2023-02-14	23.400	23.400	23.400	23.400	20.875	11
2023-02-13	25.600	25.600	25.600	25.600	22.838	0
2023-02-10	25.600	25.600	25.600	25.600	22.838	500
2023-02-09	27.600	27.600	27.600	27.600	24.622	1,200
2023-02-08	27.600	27.600	27.600	27.600	24.622	75
2023-02-07	34.000	34.000	34.000	34.000	30.331	1,960
2023-02-06	33.600	33.600	33.400	33.400	29.796	666
2023-02-03	32.000	32.000	32.000	32.000	28.547	10
2023-02-02	30.000	32.000	30.000	32.000	28.547	20
2023-02-01	28.600	28.600	28.600	28.600	25.514	179
2023-01-31	29.000	30.000	28.400	28.400	25.336	18
2023-01-30	28.600	29.000	28.600	29.000	25.871	227
2023-01-27	28.400	28.400	28.400	28.400	25.336	3,923
2023-01-26	28.000	28.400	28.000	28.400	25.336	3,933
2023-01-25	27.400	28.400	27.400	28.400	25.336	3,762
2023-01-24	28.400	28.400	28.400	28.400	25.336	5
2023-01-23	27.200	27.200	27.200	27.200	24.265	0
2023-01-20	28.800	28.800	27.200	27.200	24.265	151
2023-01-19	28.400	28.400	28.400	28.400	25.336	353
2023-01-18	26.200	26.200	26.200	26.200	23.373	1,359
2023-01-17	25.600	25.600	25.600	25.600	22.838	100
2023-01-16	27.600	27.600	27.600	27.600	24.622	0
2023-01-13	27.600	27.600	27.600	27.600	24.622	3
2023-01-12	28.000	28.000	28.000	28.000	24.979	40
2023-01-11	26.800	26.800	26.800	26.800	23.908	259
2023-01-10	26.000	26.000	26.000	26.000	23.194	49
2023-01-09	25.400	25.400	25.400	25.400	22.659	0
2023-01-05	25.400	25.400	25.400	25.400	22.659	0
2023-01-04	25.400	25.400	25.400	25.400	22.659	0
2023-01-03	25.400	25.400	25.400	25.400	22.659	0
2023-01-02	25.400	25.400	25.400	25.400	22.659	0
2022-12-30	25.400	25.400	25.400	25.400	22.659	222
2022-12-29	25.400	25.400	25.400	25.400	22.659	36
2022-12-28	26.400	26.400	26.400	26.400	23.551	0
2022-12-27	26.400	26.400	26.400	26.400	23.551	0
2022-12-23	26.400	26.400	26.400	26.400	23.551	0
2022-12-22	26.400	26.400	26.400	26.400	23.551	0
2022-12-21	27.000	27.000	26.400	26.400	23.551	4,487
2022-12-20	27.000	27.000	27.000	27.000	24.087	0

← NewerPage 16 of 21 · 1,255 trading daysOlder →

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.