HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-03-15	24.090	24.690	24.090	24.390	21.599	1,939
2023-03-14	23.090	24.790	23.090	24.490	21.688	10,989
2023-03-13	23.790	24.390	23.190	23.890	21.157	8,662
2023-03-10	23.790	24.590	23.590	24.590	21.776	4,395
2023-03-09	24.490	24.490	23.990	23.990	21.245	3,121
2023-03-08	23.990	24.390	23.590	24.090	21.334	4,420
2023-03-07	23.890	24.990	23.890	23.990	21.245	17,680
2023-03-06	24.490	24.490	23.790	23.890	21.157	17,435
2023-03-03	24.490	24.990	23.990	24.490	21.688	4,686
2023-03-02	24.790	24.890	24.290	24.490	21.688	4,012
2023-03-01	23.990	24.990	23.990	24.990	22.131	15,000
2023-02-28	24.790	25.090	24.690	24.690	21.865	657
2023-02-27	23.990	25.090	23.990	24.790	21.953	1,887
2023-02-24	24.190	24.790	23.990	23.990	21.245	18,064
2023-02-23	26.689	26.689	23.990	24.290	21.511	13,840
2023-02-22	25.390	25.390	23.290	24.790	21.953	10,629
2023-02-21	24.990	25.390	24.490	25.390	22.485	5,551
2023-02-20	26.989	26.989	24.590	24.990	22.131	7,286
2023-02-17	24.690	24.790	23.990	24.290	21.511	5,711
2023-02-16	23.790	24.890	23.790	24.690	21.865	5,244
2023-02-15	24.290	24.890	22.991	24.090	21.334	24,457
2023-02-14	24.590	24.890	23.990	24.290	21.511	25,050
2023-02-13	25.589	26.689	23.290	24.990	22.131	46,123
2023-02-10	27.988	27.988	24.990	25.589	22.662	30,676
2023-02-09	27.988	27.988	25.689	25.689	22.750	48,788
2023-02-08	29.988	29.988	24.890	27.489	24.344	217,152
2023-02-07	34.486	35.485	33.886	34.986	30.983	13,155
2023-02-06	34.986	34.986	32.986	33.886	30.009	39,539
2023-02-03	30.987	31.987	30.987	31.987	28.327	9,620
2023-02-02	32.487	33.986	30.987	30.987	27.442	6,837
2023-02-01	31.687	32.487	31.687	32.287	28.593	11,707
2023-01-31	30.787	32.387	30.787	30.987	27.442	4,809
2023-01-30	29.288	33.386	29.288	30.787	27.265	37,533
2023-01-27	28.988	29.288	27.988	29.288	25.937	6,367
2023-01-26	28.488	29.488	27.888	28.988	25.671	15,565
2023-01-25	27.988	28.488	27.888	28.488	25.229	60,153
2023-01-24	27.888	28.888	27.888	27.988	24.786	5,226
2023-01-23	27.389	28.588	27.389	27.589	24.432	9,024
2023-01-20	27.988	27.988	26.989	27.389	24.255	11,971
2023-01-19	28.688	28.988	27.289	28.388	25.140	13,818
2023-01-18	26.289	28.688	26.289	28.688	25.406	10,795
2023-01-17	26.989	26.989	26.189	26.189	23.193	3,296
2023-01-16	26.989	27.888	26.689	26.989	23.901	4,705
2023-01-13	27.189	28.388	25.789	26.389	23.370	14,645
2023-01-12	26.289	28.888	26.289	27.189	24.078	17,027
2023-01-11	26.889	27.789	26.089	26.189	23.193	10,329
2023-01-10	25.989	26.889	25.989	26.889	23.812	1,902
2023-01-09	26.989	26.989	25.689	25.989	23.016	10,450
2023-01-05	26.989	26.989	26.789	26.989	23.901	8,461
2023-01-04	26.089	26.989	26.089	26.989	23.901	2,507
2023-01-03	25.989	26.989	25.589	26.089	23.104	8,141
2023-01-02	26.389	26.789	25.589	26.789	23.724	3,597
2022-12-30	25.889	25.889	24.790	25.889	22.927	6,156
2022-12-29	24.690	26.789	24.690	25.090	22.219	17,599
2022-12-28	25.090	25.190	24.090	24.890	22.042	5,325
2022-12-27	25.589	25.589	24.990	25.290	22.396	2,682
2022-12-23	25.689	25.689	24.790	25.689	22.750	8,424
2022-12-22	25.390	25.390	24.790	25.390	22.485	7,919

← NewerPage 16 of 22 · 1,262 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.