HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	22.891	22.891	21.991	22.791	21.024	4,213
2024-02-26	22.991	22.991	22.491	22.691	20.932	2,527
2024-02-23	23.390	23.390	22.591	22.991	21.209	15,890
2024-02-22	23.190	23.590	23.190	23.390	21.577	2,550
2024-02-21	23.190	23.690	23.090	23.690	21.854	6,293
2024-02-20	23.790	23.790	23.190	23.790	21.946	4,052
2024-02-19	23.990	23.990	23.190	23.490	21.670	4,747
2024-02-16	23.490	23.990	22.891	23.990	22.131	14,542
2024-02-15	23.090	23.490	22.991	23.490	21.670	1,082
2024-02-14	23.090	23.890	22.791	23.890	22.039	781
2024-02-13	24.190	24.190	23.290	23.290	21.485	10,260
2024-02-12	23.990	24.190	22.991	24.190	22.315	6,224
2024-02-09	24.190	24.490	23.090	23.690	21.854	7,014
2024-02-08	22.991	24.190	22.791	24.190	22.315	29,684
2024-02-07	22.991	25.889	21.891	22.591	20.840	60,128
2024-02-06	23.190	23.190	22.491	23.090	21.301	2,386
2024-02-05	22.991	23.390	22.991	23.290	21.485	2,051
2024-02-02	22.291	23.490	22.291	23.490	21.670	5,601
2024-02-01	22.191	23.490	22.191	23.490	21.670	7,883
2024-01-31	22.991	23.790	22.991	23.490	21.670	4,357
2024-01-30	24.490	24.490	22.791	23.390	21.577	10,727
2024-01-29	23.490	25.989	22.891	24.090	22.223	11,647
2024-01-26	23.190	23.890	23.190	23.490	21.670	27,472
2024-01-25	22.991	23.990	22.791	23.290	21.485	836
2024-01-24	23.590	24.390	22.691	23.290	21.485	28,949
2024-01-23	22.791	23.790	22.791	23.590	21.762	3,033
2024-01-22	24.990	25.889	23.090	23.890	22.039	6,720
2024-01-19	25.390	25.390	24.190	24.890	22.961	4,718
2024-01-18	25.390	25.390	24.590	25.390	23.422	5,881
2024-01-17	25.689	26.589	24.790	25.090	23.145	6,048
2024-01-16	24.490	25.889	24.390	25.689	23.698	7,351
2024-01-15	24.290	25.889	24.290	24.490	22.592	8,920
2024-01-12	24.290	24.790	24.190	24.190	22.315	1,031
2024-01-11	24.390	25.789	24.390	24.790	22.868	1,539
2024-01-10	24.890	25.989	24.290	24.290	22.407	9,109
2024-01-09	25.290	25.390	23.390	24.890	22.961	7,469
2024-01-08	24.790	24.790	24.090	24.590	22.684	1,855
2024-01-05	24.990	24.990	24.190	24.790	22.868	877
2024-01-04	25.390	25.390	23.490	24.190	22.315	4,371
2024-01-03	24.690	25.290	22.891	24.590	22.684	59,233
2024-01-02	22.091	24.890	21.091	23.990	22.131	19,858
2023-12-29	22.891	22.991	21.991	22.091	20.379	6,799
2023-12-28	23.090	23.190	21.991	22.891	21.116	597
2023-12-27	21.891	23.090	20.991	23.090	21.301	1,647
2023-12-22	22.491	23.390	20.592	21.991	20.287	26,830
2023-12-21	21.091	22.491	20.292	22.491	20.748	11,283
2023-12-20	20.592	21.291	20.492	21.191	19.549	32,027
2023-12-19	19.992	20.891	19.992	20.791	19.180	12,450
2023-12-18	19.942	21.891	19.042	20.991	19.364	3,637
2023-12-15	19.042	19.742	19.042	19.742	18.212	30,840
2023-12-14	18.492	19.592	17.993	18.742	17.290	3,961
2023-12-13	18.043	18.692	17.993	18.692	17.244	3,103
2023-12-12	18.692	18.692	17.993	17.993	16.598	2,969
2023-12-11	18.542	18.542	17.793	18.342	16.921	6,175
2023-12-08	18.542	18.542	18.542	18.542	17.105	37
2023-12-07	18.742	18.742	17.843	18.542	17.105	3,168
2023-12-06	17.993	18.742	17.793	18.742	17.290	2,974
2023-12-05	17.993	18.192	17.193	18.093	16.690	2,361
2023-12-04	17.793	18.642	17.793	17.993	16.598	2,455
2023-12-01	17.493	18.492	17.493	17.793	16.414	273

← NewerPage 12 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.