HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	27.389	29.288	26.989	28.388	26.649	2,114
2024-08-20	27.189	28.188	26.489	26.989	25.336	5,825
2024-08-19	27.489	28.188	27.389	27.389	25.711	1,206
2024-08-16	29.388	29.388	27.489	27.489	25.805	4,230
2024-08-15	27.489	29.388	27.289	28.188	26.462	12,251
2024-08-14	27.789	28.488	27.089	28.088	26.368	3,391
2024-08-13	28.688	28.688	26.789	27.888	26.180	2,270
2024-08-12	28.988	28.988	27.988	28.388	26.649	2,315
2024-08-09	27.289	28.888	27.289	28.888	27.118	13,418
2024-08-08	27.489	28.988	26.389	26.789	25.148	7,750
2024-08-07	26.189	27.988	26.189	27.089	25.429	9,084
2024-08-06	26.589	27.189	25.989	26.689	25.054	1,620
2024-08-05	28.488	28.488	23.390	26.489	24.866	13,924
2024-08-02	28.888	30.387	28.888	28.888	27.118	3,285
2024-08-01	29.188	29.288	28.288	28.988	27.212	1,065
2024-07-31	27.988	29.288	27.888	29.288	27.494	6,494
2024-07-30	28.388	28.488	27.189	28.488	26.743	4,779
2024-07-29	27.789	28.388	27.089	28.188	26.462	3,865
2024-07-26	27.888	28.188	27.289	27.789	26.086	5,976
2024-07-25	28.488	29.488	27.189	27.689	25.992	12,307
2024-07-24	29.388	29.488	28.388	28.488	26.743	4,219
2024-07-23	28.588	28.588	28.388	28.588	26.837	586
2024-07-22	28.488	28.988	28.488	28.588	26.837	1,080
2024-07-19	28.588	29.888	28.388	29.188	27.400	2,696
2024-07-18	27.289	29.988	27.289	28.588	26.837	6,917
2024-07-17	28.088	28.488	27.589	28.088	26.368	782
2024-07-16	29.288	29.388	27.988	28.088	26.368	2,416
2024-07-15	28.488	29.388	28.388	29.388	27.588	1,803
2024-07-12	28.588	30.487	26.989	29.088	27.306	17,711
2024-07-11	29.288	29.388	28.588	29.288	27.494	4,398
2024-07-10	29.588	29.588	28.988	29.488	27.681	763
2024-07-09	28.788	29.688	28.188	29.688	27.869	5,149
2024-07-08	28.888	29.488	28.488	28.788	27.025	3,163
2024-07-05	28.788	29.188	28.688	28.988	27.212	4,389
2024-07-04	29.088	29.388	28.688	29.088	27.306	2,714
2024-07-03	30.387	30.387	29.088	29.088	27.306	5,479
2024-07-02	28.988	30.487	28.888	29.888	28.057	1,572
2024-07-01	28.588	29.788	28.488	28.988	27.212	5,688
2024-06-28	29.788	29.888	28.688	28.688	26.931	2,391
2024-06-27	29.588	29.888	29.588	29.788	27.963	2,695
2024-06-26	30.188	30.687	28.788	28.988	27.212	4,918
2024-06-25	28.388	30.287	28.388	30.188	28.338	6,658
2024-06-24	28.488	28.788	27.888	28.288	26.555	3,642
2024-06-20	29.388	29.488	27.988	28.788	27.025	7,025
2024-06-19	27.888	29.488	27.789	29.488	27.681	8,851
2024-06-18	28.488	28.988	27.489	27.988	26.274	4,933
2024-06-17	29.888	29.988	28.288	28.288	26.555	4,767
2024-06-14	29.088	30.088	29.088	29.888	28.057	2,579
2024-06-13	30.587	30.587	29.088	29.088	27.306	5,958
2024-06-12	30.487	31.287	29.888	30.487	28.620	7,935
2024-06-11	30.487	31.687	30.287	31.487	29.558	1,564
2024-06-10	30.887	31.487	30.487	30.487	28.620	16,315
2024-06-07	30.587	31.487	30.587	30.887	28.995	4,724
2024-06-05	31.287	31.687	30.387	30.587	28.714	7,246
2024-06-04	30.787	31.387	29.988	31.287	29.370	6,855
2024-06-03	30.787	31.587	29.888	30.787	28.901	14,401
2024-05-31	30.487	31.687	30.188	30.787	28.901	7,144
2024-05-30	28.488	30.287	28.488	29.988	28.151	4,173
2024-05-29	32.387	32.387	29.288	29.988	28.151	21,621
2024-05-28	31.887	32.487	30.987	31.487	29.558	16,582

← NewerPage 10 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	0.4998 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.