HAKI Safety A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	23.000	23.000	23.000	23.000	22.544	451
2025-10-30	24.800	24.800	24.800	24.800	24.308	0
2025-10-29	25.000	25.000	22.600	24.800	24.308	2,169
2025-10-28	25.000	25.000	25.000	25.000	24.504	45
2025-10-27	23.600	25.000	23.600	25.000	24.504	2,531
2025-10-24	22.400	22.400	22.400	22.400	21.956	0
2025-10-23	22.400	22.400	22.400	22.400	21.956	7
2025-10-22	22.400	22.400	22.400	22.400	21.956	0
2025-10-21	22.400	22.400	22.400	22.400	21.956	0
2025-10-20	22.400	22.400	22.400	22.400	21.956	15
2025-10-17	22.200	22.400	22.200	22.400	21.956	21
2025-10-16	21.400	21.400	21.200	21.200	20.779	74
2025-10-15	21.600	21.600	21.600	21.600	21.171	0
2025-10-14	21.600	21.600	21.600	21.600	21.171	0
2025-10-13	22.400	22.400	21.600	21.600	21.171	156
2025-10-10	22.600	22.600	22.600	22.600	22.152	7
2025-10-09	21.800	21.800	21.800	21.800	21.368	621
2025-10-08	22.600	22.600	21.800	21.800	21.368	278
2025-10-07	20.400	20.600	20.400	20.600	20.191	9
2025-10-06	21.600	21.600	21.600	21.600	21.171	0
2025-10-03	20.400	21.600	20.400	21.600	21.171	5
2025-10-02	21.000	21.000	21.000	21.000	20.583	0
2025-10-01	21.000	21.000	21.000	21.000	20.583	0
2025-09-30	21.000	21.000	21.000	21.000	20.583	0
2025-09-29	21.000	21.000	21.000	21.000	20.583	31
2025-09-26	21.200	21.200	21.000	21.000	20.583	1,869
2025-09-25	21.200	21.200	21.200	21.200	20.779	1
2025-09-24	22.000	22.000	21.200	21.200	20.779	1,020
2025-09-23	21.000	21.000	21.000	21.000	20.583	1
2025-09-22	21.000	21.000	21.000	21.000	20.583	732
2025-09-19	21.600	21.600	21.000	21.000	20.583	13
2025-09-18	22.000	22.000	21.600	21.600	21.171	182
2025-09-17	22.200	22.200	22.000	22.000	21.564	239
2025-09-16	22.400	22.400	22.400	22.400	21.956	113
2025-09-15	22.400	22.400	22.200	22.400	21.956	1,421
2025-09-12	22.400	22.400	22.400	22.400	21.956	98
2025-09-11	22.600	22.600	22.600	22.600	22.152	148
2025-09-10	23.000	23.400	23.000	23.400	22.936	199
2025-09-09	23.400	23.400	23.000	23.000	22.544	12
2025-09-08	23.600	23.600	23.600	23.600	23.132	37
2025-09-05	23.600	23.600	23.600	23.600	23.132	7
2025-09-04	23.600	23.600	23.600	23.600	23.132	0
2025-09-03	23.600	23.600	23.600	23.600	23.132	223
2025-09-02	23.864	23.864	23.667	23.667	23.197	325
2025-09-01	23.864	23.864	23.864	23.864	23.390	26
2025-08-29	23.864	23.864	23.864	23.864	23.390	0
2025-08-28	23.864	23.864	23.864	23.864	23.390	650
2025-08-27	23.864	23.864	23.864	23.864	23.390	10
2025-08-26	24.258	24.258	24.258	24.258	23.777	0
2025-08-25	24.456	24.456	24.258	24.258	23.777	60
2025-08-22	24.800	24.800	24.800	24.800	24.308	22
2025-08-21	24.800	24.800	24.800	24.800	24.308	0
2025-08-20	26.000	26.000	24.800	24.800	24.308	111
2025-08-19	26.000	26.000	26.000	26.000	25.484	0
2025-08-18	26.000	26.000	26.000	26.000	25.484	2
2025-08-15	25.000	25.000	25.000	25.000	24.504	1
2025-08-14	25.400	25.400	25.000	25.000	24.504	99,752
2025-08-13	25.600	25.600	25.600	25.600	25.092	0
2025-08-12	25.600	25.600	25.600	25.600	25.092	0
2025-08-11	25.600	25.600	25.600	25.600	25.092	4

← NewerPage 5 of 21 · 1,256 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.