HAKI Safety A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	23.000	23.000	23.000	23.000	20.518	100
2022-09-23	25.000	25.000	25.000	25.000	22.302	3
2022-09-22	27.000	27.000	27.000	27.000	24.087	0
2022-09-21	27.000	27.000	27.000	27.000	24.087	0
2022-09-20	27.000	27.000	27.000	27.000	24.087	0
2022-09-19	27.000	27.000	27.000	27.000	24.087	0
2022-09-16	27.000	27.000	27.000	27.000	24.087	0
2022-09-15	27.000	27.000	27.000	27.000	24.087	0
2022-09-14	27.000	27.000	27.000	27.000	24.087	0
2022-09-13	27.000	27.000	27.000	27.000	24.087	4
2022-09-12	27.400	27.400	27.400	27.400	24.443	243
2022-09-09	28.200	28.200	28.200	28.200	25.157	100
2022-09-08	30.800	30.800	30.800	30.800	27.477	0
2022-09-07	30.800	30.800	30.800	30.800	27.477	0
2022-09-06	30.800	30.800	30.800	30.800	27.477	0
2022-09-05	30.800	30.800	30.800	30.800	27.477	3
2022-09-02	30.600	30.600	30.600	30.600	27.298	0
2022-09-01	30.600	30.600	30.600	30.600	27.298	30
2022-08-31	32.200	32.200	32.200	32.200	28.725	0
2022-08-30	32.200	32.200	32.200	32.200	28.725	0
2022-08-29	32.200	32.200	32.200	32.200	28.725	0
2022-08-26	32.200	32.200	32.200	32.200	28.725	800
2022-08-25	33.600	33.600	33.600	33.600	29.974	0
2022-08-24	33.600	33.600	33.600	33.600	29.974	0
2022-08-23	33.600	33.600	33.600	33.600	29.974	0
2022-08-22	33.600	33.600	33.600	33.600	29.974	0
2022-08-19	33.000	33.600	33.000	33.600	29.974	600
2022-08-18	33.600	33.600	32.400	32.400	28.904	664
2022-08-17	33.600	33.600	33.600	33.600	29.974	249
2022-08-16	32.600	33.600	32.600	33.600	29.974	689
2022-08-15	33.600	33.600	33.600	33.600	29.974	2,065
2022-08-12	32.600	32.600	32.600	32.600	29.082	788
2022-08-11	33.800	33.800	33.800	33.800	30.153	100
2022-08-10	32.800	34.000	32.800	34.000	30.331	822
2022-08-09	33.600	34.000	33.600	34.000	30.331	745
2022-08-08	31.800	33.600	31.800	33.600	29.974	949
2022-08-05	33.600	33.600	33.600	33.600	29.974	1,921
2022-08-04	32.800	32.800	32.400	32.600	29.082	2,310
2022-08-03	31.000	32.800	31.000	32.800	29.261	740
2022-08-02	32.200	32.200	32.200	32.200	28.725	120
2022-08-01	33.600	33.600	32.600	32.600	29.082	597
2022-07-29	31.600	33.600	31.600	33.600	29.974	3,074
2022-07-28	32.600	32.600	31.200	31.200	27.833	651
2022-07-27	33.200	33.200	32.600	32.600	29.082	948
2022-07-26	32.600	32.600	32.600	32.600	29.082	1,468
2022-07-25	34.000	34.000	33.000	33.000	29.439	292
2022-07-22	33.000	33.000	33.000	33.000	29.439	605
2022-07-21	32.000	32.000	32.000	32.000	28.547	435
2022-07-20	32.000	32.000	32.000	32.000	28.547	43
2022-07-19	28.800	32.000	28.800	32.000	28.547	775
2022-07-18	31.000	31.000	31.000	31.000	27.655	1,006
2022-07-15	30.800	30.800	30.600	30.600	27.298	105
2022-07-14	29.000	29.000	29.000	29.000	25.871	0
2022-07-13	29.000	29.000	29.000	29.000	25.871	0
2022-07-12	29.000	29.000	29.000	29.000	25.871	700
2022-07-11	28.600	28.600	28.600	28.600	25.514	0
2022-07-08	28.600	28.600	28.600	28.600	25.514	0
2022-07-07	28.600	28.600	28.600	28.600	25.514	20
2022-07-06	28.000	28.200	28.000	28.200	25.157	700
2022-07-05	27.800	27.800	27.800	27.800	24.800	700

← NewerPage 18 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.