HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.150	19.400	19.000	19.000	19.000	14,804
2026-10-16	19.150	19.450	19.050	19.300	19.300	35,419
2026-10-15	20.200	20.300	19.000	19.100	19.100	8,952
2026-10-14	19.400	20.300	19.400	19.450	19.450	776
2026-10-13	20.000	20.000	19.450	19.450	19.450	2,885
2026-10-12	19.200	21.100	19.200	19.500	19.500	8,788
2026-10-09	19.200	19.750	19.100	19.200	19.200	15,117
2026-10-08	19.600	19.650	19.100	19.200	19.200	12,003
2026-10-07	19.450	20.400	19.450	19.650	19.650	1,890
2026-10-06	19.800	19.850	19.400	19.850	19.850	996
2026-10-05	19.750	19.800	19.300	19.800	19.800	4,538
2026-10-02	19.700	20.000	19.700	20.000	20.000	2,403
2026-10-01	19.800	20.800	19.500	19.650	19.650	12,522
2026-09-30	20.100	20.800	20.100	20.700	20.700	4,560
2026-09-29	20.500	20.500	20.400	20.400	20.400	440
2026-09-28	20.600	21.000	20.500	20.600	20.600	4,264
2026-09-25	21.000	21.000	20.600	20.600	20.600	163
2026-09-24	20.900	20.900	20.700	20.900	20.900	450
2026-09-23	20.600	21.000	20.300	20.900	20.900	722
2026-09-22	20.800	21.000	20.000	21.000	21.000	1,261
2026-09-21	20.600	20.900	20.500	20.800	20.800	3,869
2026-09-18	20.700	20.700	20.100	20.500	20.500	1,844
2026-09-17	20.500	20.800	20.300	20.700	20.700	1,262
2026-09-16	20.500	20.500	20.200	20.200	20.200	281
2026-09-15	20.700	20.700	20.100	20.200	20.200	3,275
2026-09-14	20.300	21.000	20.300	20.600	20.600	3,229
2026-09-11	20.900	21.800	20.500	20.700	20.700	6,738
2026-09-10	21.800	21.800	20.900	20.900	20.900	2,084
2026-09-09	21.000	21.700	21.000	21.700	21.700	3,238
2026-09-08	21.500	21.500	21.000	21.500	21.500	923
2026-09-07	21.200	21.500	21.100	21.500	21.500	728
2026-09-04	21.800	21.900	21.000	21.300	21.300	19,091
2026-09-03	21.900	21.900	21.400	21.900	21.900	1,956
2026-09-02	21.900	22.000	20.700	21.900	21.900	3,327
2026-09-01	20.600	21.900	20.200	21.200	21.200	9,443
2026-08-31	20.900	21.000	20.600	20.600	20.600	8,424
2026-08-28	21.800	21.800	20.300	20.900	20.900	8,195
2026-08-27	20.000	21.900	20.000	21.900	21.900	3,912
2026-08-26	20.400	20.400	19.850	20.100	20.100	4,710
2026-08-25	20.300	20.800	19.950	20.400	20.400	9,951
2026-08-24	20.100	20.300	19.100	20.300	20.300	3,742
2026-08-21	20.200	20.600	20.100	20.300	20.300	7,309
2026-08-20	20.900	21.200	20.300	20.300	20.300	3,587
2026-08-19	21.200	21.300	20.600	20.800	20.800	3,055
2026-08-18	21.000	21.000	20.600	20.800	20.800	5,963
2026-08-17	21.200	21.300	21.000	21.300	21.300	1,233
2026-08-14	21.500	21.900	20.900	21.500	21.500	3,735
2026-08-13	21.300	21.500	21.300	21.500	21.500	1,683
2026-08-12	21.500	21.500	21.300	21.500	21.500	2,263
2026-08-11	21.800	22.000	21.600	21.700	21.700	3,428
2026-08-10	20.900	21.800	20.900	21.800	21.800	14,473
2026-08-07	21.700	21.800	20.800	21.600	21.600	12,893
2026-08-06	21.800	21.900	21.300	21.300	21.300	8,242
2026-08-05	21.100	22.000	21.000	21.900	21.900	16,333
2026-08-04	20.800	21.200	20.800	21.000	21.000	13,260
2026-08-03	20.000	21.300	20.000	20.800	20.800	21,776
2026-07-31	20.500	20.800	20.000	20.800	20.800	8,517
2026-07-30	20.500	20.500	20.100	20.500	20.500	3,480
2026-07-29	20.600	20.700	20.500	20.500	20.500	7,842
2026-07-28	19.700	20.500	19.700	20.300	20.300	6,715

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.5000 SEK
2025-04-30	0.4998 SEK
2024-10-29	0.4498 SEK
2024-04-23	0.4498 SEK
2023-10-27	0.3998 SEK
2023-04-26	0.3998 SEK
2022-04-29	0.7497 SEK
2020-04-23	0.5998 SEK
2019-06-07	0.4998 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.