HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	19.442	19.892	19.042	19.042	17.153	4,563
2023-09-06	19.492	19.892	18.792	19.442	17.513	6,557
2023-09-05	19.942	19.942	19.042	19.292	17.378	6,816
2023-09-04	19.092	19.992	18.992	19.942	17.963	690
2023-09-01	19.692	19.792	19.692	19.692	17.738	1,324
2023-08-31	19.192	19.692	19.192	19.692	17.738	525
2023-08-30	19.992	19.992	18.992	19.192	17.288	3,428
2023-08-29	19.992	19.992	19.992	19.992	18.008	300
2023-08-28	19.992	21.391	19.542	19.992	18.008	3,127
2023-08-25	19.492	19.842	19.492	19.692	17.738	964
2023-08-24	20.192	20.192	19.492	19.492	17.558	415
2023-08-23	19.592	20.192	19.592	20.192	18.188	602
2023-08-22	19.592	20.192	19.592	19.592	17.648	105
2023-08-21	19.892	21.391	19.492	19.492	17.558	2,157
2023-08-18	20.392	20.891	19.892	19.892	17.918	1,044
2023-08-17	19.992	20.991	19.992	20.691	18.639	1,822
2023-08-16	20.592	20.592	19.992	20.492	18.459	2,706
2023-08-15	20.592	20.592	20.592	20.592	18.549	17
2023-08-14	20.592	20.592	20.092	20.592	18.549	487
2023-08-11	20.592	20.592	20.592	20.592	18.549	1,083
2023-08-10	20.691	20.691	20.691	20.691	18.639	17
2023-08-09	20.891	21.491	20.492	20.592	18.549	3,145
2023-08-08	21.891	21.891	20.492	20.891	18.819	1,771
2023-08-07	20.492	20.492	19.992	20.492	18.459	6,654
2023-08-04	20.492	20.891	20.392	20.492	18.459	4,524
2023-08-03	20.192	20.791	20.192	20.791	18.729	2,081
2023-08-02	20.292	20.791	19.992	20.592	18.549	8,883
2023-08-01	20.292	20.592	20.292	20.592	18.549	71
2023-07-31	20.691	20.991	20.592	20.592	18.549	207
2023-07-28	21.491	21.991	20.691	20.691	18.639	1,880
2023-07-27	21.891	21.891	20.492	20.991	18.909	729
2023-07-26	20.891	21.291	20.691	20.691	18.639	2,415
2023-07-25	20.791	20.891	20.092	20.592	18.549	5,960
2023-07-24	21.691	21.891	20.092	20.691	18.639	2,261
2023-07-21	20.492	21.391	20.492	21.391	19.269	9,449
2023-07-20	22.591	22.591	20.492	21.391	19.269	433
2023-07-19	21.091	21.591	20.592	21.091	18.999	14,791
2023-07-18	21.691	22.191	21.491	21.791	19.629	3,434
2023-07-17	22.791	22.991	21.691	21.691	19.539	2,032
2023-07-14	21.891	22.691	21.891	22.691	20.439	363
2023-07-13	21.791	22.791	21.791	22.791	20.530	714
2023-07-12	22.291	22.391	21.791	21.791	19.629	600
2023-07-11	21.991	21.991	21.791	21.791	19.629	1,045
2023-07-10	22.091	22.291	21.691	21.691	19.539	306
2023-07-07	22.491	22.491	21.691	22.091	19.899	1,793
2023-07-06	22.191	22.191	22.191	22.191	19.989	10
2023-07-05	22.091	22.791	21.291	21.291	19.179	3,193
2023-07-04	21.691	22.591	21.691	22.091	19.899	4,255
2023-07-03	21.991	22.791	21.991	22.591	20.349	4,618
2023-06-30	21.991	21.991	21.591	21.991	19.809	190
2023-06-29	21.191	22.091	21.191	21.991	19.809	2,971
2023-06-28	21.791	22.191	21.591	22.091	19.899	537
2023-06-27	21.591	22.291	21.591	21.791	19.629	5,113
2023-06-26	22.491	22.491	21.891	22.391	20.169	1,018
2023-06-22	22.191	22.691	22.191	22.691	20.439	1,312
2023-06-21	21.991	21.991	21.591	21.991	19.809	5,491
2023-06-20	22.191	22.391	22.091	22.391	20.169	1,872
2023-06-19	22.591	22.591	22.191	22.191	19.989	3,140
2023-06-16	22.791	22.891	22.591	22.891	20.620	147
2023-06-15	22.491	23.390	22.491	22.591	20.349	4,768

← NewerPage 14 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.