HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	22.991	22.991	22.891	22.891	20.620	2,258
2023-06-13	22.491	22.891	22.191	22.891	20.620	6,039
2023-06-12	22.491	22.991	22.191	22.491	20.259	517
2023-06-09	22.991	22.991	22.991	22.991	20.710	48
2023-06-08	22.891	22.891	22.491	22.891	20.620	84
2023-06-07	22.491	22.991	22.491	22.891	20.620	4,423
2023-06-05	22.391	22.891	22.391	22.491	20.259	5,512
2023-06-02	22.591	23.190	22.191	23.090	20.800	3,824
2023-06-01	22.691	22.691	22.491	22.591	20.349	773
2023-05-31	23.790	23.890	22.991	23.190	20.890	5,939
2023-05-30	22.291	24.790	22.291	23.790	21.430	11,093
2023-05-29	22.891	23.490	22.291	22.791	20.530	3,890
2023-05-26	22.791	23.290	22.291	22.991	20.710	1,267
2023-05-25	22.091	22.691	21.991	22.491	20.259	3,799
2023-05-24	22.991	23.290	22.091	22.991	20.710	1,807
2023-05-23	22.891	23.290	22.691	22.991	20.710	2,703
2023-05-22	23.090	23.090	22.491	22.591	20.349	3,833
2023-05-19	22.991	23.390	22.591	23.090	20.800	5,564
2023-05-17	22.591	22.991	21.991	22.991	20.710	5,211
2023-05-16	22.091	22.691	21.991	22.691	20.439	1,411
2023-05-15	22.391	23.490	21.991	21.991	19.809	3,123
2023-05-12	22.991	22.991	22.091	22.291	20.079	12,378
2023-05-11	22.391	22.991	22.291	22.991	20.710	529
2023-05-10	22.491	23.290	22.291	22.891	20.620	729
2023-05-09	23.390	23.390	22.491	22.491	20.259	2,300
2023-05-08	22.791	22.891	22.291	22.791	20.530	7,505
2023-05-05	22.691	22.891	22.191	22.691	20.439	312
2023-05-04	22.791	22.891	22.491	22.691	20.439	5,413
2023-05-03	22.691	23.490	22.691	22.991	20.710	8,955
2023-05-02	22.791	22.791	21.791	22.491	20.259	11,714
2023-04-28	23.790	23.790	22.591	22.691	20.439	10,742
2023-04-27	23.490	23.490	22.191	23.090	20.800	16,281
2023-04-26	23.690	23.690	22.191	23.290	20.980	2,127
2023-04-25	21.991	24.390	21.991	23.690	20.980	7,690
2023-04-24	22.391	22.791	21.991	22.391	19.829	2,754
2023-04-21	22.791	22.791	21.991	22.391	19.829	4,708
2023-04-20	22.791	22.791	22.191	22.791	20.183	570
2023-04-19	22.791	22.991	22.191	22.791	20.183	10,694
2023-04-18	22.591	23.490	22.191	22.191	19.652	18,822
2023-04-17	22.891	22.891	21.591	22.291	19.740	17,405
2023-04-14	23.690	23.790	22.891	22.891	20.272	4,247
2023-04-13	23.390	23.690	22.991	23.690	20.980	2,231
2023-04-12	23.190	23.390	22.791	23.290	20.626	10,205
2023-04-11	23.290	23.390	22.991	23.190	20.537	2,465
2023-04-06	23.690	23.990	22.991	23.390	20.714	4,927
2023-04-05	23.090	23.390	23.090	23.090	20.449	662
2023-04-04	23.390	23.890	23.190	23.690	20.980	5,104
2023-04-03	24.290	24.290	22.991	23.390	20.714	9,028
2023-03-31	23.890	24.190	23.490	24.190	21.422	633
2023-03-30	23.790	23.990	23.290	23.990	21.245	1,225
2023-03-29	23.490	23.790	23.190	23.790	21.068	935
2023-03-28	23.490	23.590	22.691	23.490	20.803	2,330
2023-03-27	23.490	23.990	22.991	23.490	20.803	3,971
2023-03-24	23.890	23.890	22.691	23.490	20.803	1,174
2023-03-23	23.390	23.490	22.691	23.490	20.803	2,080
2023-03-22	23.990	23.990	22.991	23.490	20.803	10,129
2023-03-21	24.590	24.590	23.990	23.990	21.245	915
2023-03-20	23.990	25.489	23.990	24.590	21.776	12,265
2023-03-17	24.590	25.090	23.990	24.390	21.599	33,849
2023-03-16	24.390	24.790	24.090	24.590	21.776	1,209

← NewerPage 15 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.