HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	31.687	32.487	31.487	31.887	29.933	12,374
2024-05-24	31.687	32.387	30.887	31.687	29.746	10,771
2024-05-23	31.487	32.387	30.287	31.687	29.746	17,927
2024-05-22	29.788	32.487	29.488	31.187	29.277	25,040
2024-05-21	28.988	29.688	28.988	29.488	27.681	7,895
2024-05-20	28.088	29.288	27.389	29.188	27.400	15,188
2024-05-17	27.089	28.488	26.389	28.088	26.368	20,322
2024-05-16	25.989	27.089	25.789	27.089	25.429	12,855
2024-05-15	26.489	26.689	25.689	25.989	24.397	13,273
2024-05-14	26.289	26.789	25.689	26.489	24.866	7,093
2024-05-13	26.389	26.689	26.189	26.289	24.679	9,051
2024-05-10	27.289	27.389	26.589	26.989	25.336	4,760
2024-05-08	27.589	27.689	26.389	26.389	24.773	12,432
2024-05-07	26.989	27.888	26.989	27.389	25.711	897
2024-05-06	26.389	26.989	25.589	26.989	25.336	6,666
2024-05-03	25.789	26.589	25.789	26.489	24.866	1,037
2024-05-02	26.989	26.989	25.589	25.789	24.210	8,389
2024-04-30	26.889	26.989	25.489	26.989	25.336	3,152
2024-04-29	26.189	26.789	25.290	26.789	25.148	6,465
2024-04-26	24.490	26.489	24.390	26.289	24.679	6,710
2024-04-25	24.090	24.490	23.590	24.390	22.896	6,707
2024-04-24	25.190	26.789	23.090	23.990	22.520	33,944
2024-04-23	26.089	26.889	24.990	24.990	23.459	5,079
2024-04-22	27.089	27.189	25.190	25.989	23.975	24,409
2024-04-19	26.989	27.589	26.489	27.189	25.081	8,978
2024-04-18	27.888	27.888	26.289	27.689	25.543	4,428
2024-04-17	28.488	28.488	27.189	27.988	25.819	106,782
2024-04-16	29.988	29.988	28.188	28.588	26.372	13,813
2024-04-15	29.188	30.387	28.988	29.988	27.663	4,096
2024-04-12	30.687	30.687	28.988	29.388	27.110	16,790
2024-04-11	29.888	30.487	28.988	30.387	28.032	7,994
2024-04-10	30.887	30.887	29.088	29.488	27.202	15,524
2024-04-09	31.387	31.987	29.488	30.987	28.586	45,788
2024-04-08	31.087	31.687	30.987	31.287	28.862	24,379
2024-04-05	29.488	31.687	28.488	30.487	28.124	35,261
2024-04-04	28.788	30.487	28.488	29.488	27.202	22,870
2024-04-03	27.489	28.788	26.989	28.388	26.188	22,239
2024-04-02	26.789	28.088	26.189	27.489	25.358	49,418
2024-03-28	25.489	25.689	25.390	25.390	23.422	6,871
2024-03-27	25.789	25.789	24.290	25.190	23.237	20,595
2024-03-26	25.589	25.889	24.790	24.790	22.868	13,216
2024-03-25	24.390	25.589	24.090	24.990	23.053	8,391
2024-03-22	24.690	25.689	24.290	24.290	22.407	2,835
2024-03-21	23.790	24.790	23.790	24.790	22.868	1,329
2024-03-20	23.890	24.790	23.790	23.790	21.946	1,805
2024-03-19	24.490	24.490	23.490	23.890	22.039	2,185
2024-03-18	24.990	24.990	23.790	24.190	22.315	2,021
2024-03-15	24.290	24.990	23.690	24.990	23.053	50,109
2024-03-14	24.290	24.890	23.390	24.290	22.407	33,864
2024-03-13	22.391	23.590	22.291	23.290	21.485	10,792
2024-03-12	22.591	22.691	22.391	22.391	20.655	4,516
2024-03-11	22.391	22.891	21.991	22.791	21.024	3,572
2024-03-08	22.491	22.891	21.791	22.391	20.655	637
2024-03-07	22.491	22.491	21.891	22.491	20.748	4,867
2024-03-06	22.091	22.491	21.591	22.491	20.748	11,913
2024-03-05	21.691	22.191	21.691	22.191	20.471	2,853
2024-03-04	22.091	22.491	21.391	22.291	20.563	7,415
2024-03-01	22.691	22.691	22.091	22.491	20.748	9,316
2024-02-29	22.791	22.991	21.991	22.791	21.024	7,167
2024-02-28	22.291	22.791	22.191	22.791	21.024	6,416

← NewerPage 11 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.