HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	22.591	22.591	22.291	22.591	20.006	18,364
2022-09-26	22.991	23.990	22.491	22.491	19.917	5,431
2022-09-23	23.590	23.590	22.691	22.991	20.360	4,407
2022-09-22	24.190	24.190	23.290	23.590	20.891	8,204
2022-09-21	24.290	24.590	24.190	24.590	21.776	3,808
2022-09-20	25.989	26.489	24.490	24.990	22.131	13,183
2022-09-19	26.189	26.189	25.290	25.689	22.750	2,879
2022-09-16	25.390	26.189	25.390	26.189	23.193	280
2022-09-15	25.589	26.389	25.589	26.389	23.370	5,611
2022-09-14	25.989	26.689	25.889	26.589	23.547	13,537
2022-09-13	26.489	27.689	25.989	26.589	23.547	7,113
2022-09-12	27.289	27.289	26.389	26.489	23.458	9,428
2022-09-09	26.789	27.389	26.789	27.289	24.167	5,629
2022-09-08	27.589	28.188	26.789	27.189	24.078	10,135
2022-09-07	29.688	29.688	27.389	27.888	24.698	5,650
2022-09-06	28.188	28.888	27.789	28.888	25.583	12,326
2022-09-05	29.288	29.388	28.188	28.488	25.229	18,777
2022-09-02	28.988	29.588	28.188	29.288	25.937	5,497
2022-09-01	29.988	29.988	28.588	28.988	25.671	5,572
2022-08-31	30.188	30.188	29.288	29.988	26.557	5,616
2022-08-30	30.887	30.887	29.388	30.188	26.734	6,148
2022-08-29	31.187	31.187	30.287	30.987	27.442	6,661
2022-08-26	30.787	31.587	30.088	31.287	27.707	6,749
2022-08-25	31.387	31.387	30.188	30.787	27.265	11,310
2022-08-24	31.987	31.987	30.287	31.387	27.796	10,353
2022-08-23	32.487	32.487	31.487	31.987	28.327	7,122
2022-08-22	34.186	34.186	32.087	32.587	28.858	10,846
2022-08-19	33.886	34.786	33.286	33.986	30.097	7,989
2022-08-18	34.886	34.886	33.386	33.886	30.009	4,225
2022-08-17	34.886	35.685	34.186	34.586	30.629	2,887
2022-08-16	35.385	35.685	34.186	34.886	30.894	24,317
2022-08-15	33.286	35.485	32.587	35.385	31.337	15,594
2022-08-12	33.486	33.986	32.986	33.286	29.478	4,796
2022-08-11	34.386	34.386	33.286	33.486	29.655	10,699
2022-08-10	34.786	35.485	34.186	34.386	30.452	5,214
2022-08-09	35.985	36.185	34.686	34.786	30.806	11,737
2022-08-08	34.586	35.985	33.686	35.985	31.868	21,053
2022-08-05	34.586	34.786	33.986	34.586	30.629	5,132
2022-08-04	34.586	34.686	33.886	34.586	30.629	4,404
2022-08-03	34.286	34.586	33.286	34.186	30.275	2,196
2022-08-02	34.386	34.386	31.987	34.286	30.363	6,494
2022-08-01	34.586	34.586	33.086	34.386	30.452	7,214
2022-07-29	32.587	34.586	32.587	34.186	30.275	14,140
2022-07-28	32.886	33.886	32.187	32.487	28.770	11,238
2022-07-27	32.387	32.986	31.387	32.187	28.504	25,029
2022-07-26	32.986	33.486	30.787	32.387	28.681	13,053
2022-07-25	32.986	33.386	31.587	32.886	29.124	11,058
2022-07-22	32.986	33.286	31.187	32.986	29.212	10,246
2022-07-21	32.187	32.786	31.987	32.487	28.770	1,964
2022-07-20	33.086	33.286	31.187	31.987	28.327	12,264
2022-07-19	30.787	32.986	30.787	32.986	29.212	16,149
2022-07-18	32.886	33.386	30.487	30.687	27.176	30,558
2022-07-15	27.589	33.386	27.589	32.886	29.124	63,377
2022-07-14	27.589	27.988	27.189	27.489	24.344	1,377
2022-07-13	27.689	27.689	26.989	27.589	24.432	1,309
2022-07-12	27.689	27.789	26.989	27.689	24.521	1,476
2022-07-11	28.088	28.988	26.989	28.588	25.317	6,137
2022-07-08	27.289	29.788	26.289	28.188	24.963	10,087
2022-07-07	26.389	27.289	25.090	27.289	24.167	7,384
2022-07-06	26.389	27.189	26.389	26.389	23.370	3,830

← NewerPage 18 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.