HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	27.389	27.389	26.289	26.389	23.370	1,025
2022-07-04	27.389	27.389	26.189	26.989	23.901	3,647
2022-07-01	26.089	27.189	26.089	27.089	23.989	3,274
2022-06-30	26.889	27.289	25.989	26.089	23.104	6,189
2022-06-29	26.489	27.389	25.989	26.989	23.901	3,175
2022-06-28	26.689	26.689	25.489	26.489	23.458	2,992
2022-06-27	26.989	27.389	26.689	26.689	23.635	2,776
2022-06-23	24.990	27.189	23.990	26.689	23.635	6,911
2022-06-22	25.489	25.489	22.091	24.990	22.131	32,123
2022-06-21	26.889	26.989	25.190	25.489	22.573	34,228
2022-06-20	27.489	27.489	26.389	26.989	23.901	4,290
2022-06-17	26.389	28.988	26.389	27.489	24.344	7,164
2022-06-16	27.988	29.688	26.289	26.289	23.281	8,284
2022-06-15	27.988	28.488	26.189	27.089	23.989	7,408
2022-06-14	28.988	28.988	27.489	27.988	24.786	3,297
2022-06-13	28.588	29.988	27.988	28.988	25.671	14,787
2022-06-10	30.987	30.987	28.488	28.988	25.671	16,508
2022-06-09	28.788	31.787	27.689	30.987	27.442	31,347
2022-06-08	27.988	28.688	27.389	28.688	25.406	8,117
2022-06-07	28.988	28.988	27.289	27.988	24.786	21,745
2022-06-03	27.988	28.988	27.589	28.988	25.671	3,611
2022-06-02	27.289	27.988	27.289	27.988	24.786	6,183
2022-06-01	28.988	28.988	26.989	27.289	24.167	45,245
2022-05-31	29.388	30.287	27.589	27.988	24.786	7,527
2022-05-30	29.488	29.788	28.888	29.388	26.025	8,472
2022-05-27	27.988	29.288	27.289	28.488	25.229	9,781
2022-05-25	28.888	28.888	27.988	27.988	24.786	7,235
2022-05-24	28.488	28.788	27.988	28.488	25.229	1,165
2022-05-23	28.788	29.388	28.188	28.488	25.229	3,901
2022-05-20	30.387	30.387	28.788	28.788	25.494	11,924
2022-05-19	29.488	30.088	28.488	29.788	26.380	4,032
2022-05-18	28.088	31.487	28.088	29.488	26.114	27,720
2022-05-17	28.488	31.787	27.888	27.988	24.786	26,161
2022-05-16	28.788	29.388	27.888	28.488	25.229	7,770
2022-05-13	26.989	28.788	26.289	28.788	25.494	18,605
2022-05-12	26.989	27.089	25.789	26.989	23.901	4,002
2022-05-11	26.989	27.988	25.589	26.989	23.901	16,211
2022-05-10	26.589	27.489	26.589	26.989	23.901	3,058
2022-05-09	27.789	29.988	26.089	26.589	23.547	16,578
2022-05-06	28.788	28.788	27.189	27.789	24.609	21,877
2022-05-05	27.888	29.188	26.489	28.888	25.583	21,825
2022-05-04	28.188	28.188	26.189	27.888	24.698	6,680
2022-05-03	28.188	28.188	27.089	28.188	24.963	14,294
2022-05-02	26.989	29.388	26.389	28.188	24.963	13,470
2022-04-29	28.488	28.488	26.089	26.989	23.901	46,818
2022-04-28	21.991	29.288	21.991	28.588	24.653	28,868
2022-04-27	23.390	23.690	22.591	23.690	20.430	3,874
2022-04-26	23.490	23.490	22.491	23.490	20.257	3,657
2022-04-25	21.991	23.590	21.991	23.490	20.257	4,249
2022-04-22	22.991	23.190	21.291	23.190	19.999	8,829
2022-04-21	22.591	23.690	21.991	22.991	19.826	463
2022-04-20	22.591	22.891	21.991	22.591	19.481	389
2022-04-19	21.991	22.591	21.991	22.591	19.481	702
2022-04-14	23.190	23.190	22.091	22.091	19.050	39
2022-04-13	21.991	23.190	21.791	22.191	19.137	1,391
2022-04-12	22.591	23.990	21.791	22.291	19.223	21,064
2022-04-11	23.990	24.090	21.991	23.290	20.085	4,751
2022-04-08	24.490	25.889	24.090	24.090	20.774	5,056
2022-04-07	22.991	24.790	22.191	24.090	20.774	8,061
2022-04-06	22.691	22.991	21.891	22.991	19.826	11,545

← NewerPage 19 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.