HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	19.600	19.850	19.050	19.700	19.700	1,758
2026-07-24	19.500	19.950	18.800	19.600	19.600	5,141
2026-07-23	19.650	19.800	19.650	19.750	19.750	696
2026-07-22	19.250	20.700	19.250	19.550	19.550	5,833
2026-07-21	19.500	19.500	19.500	19.500	19.500	404
2026-07-20	19.300	19.900	19.250	19.500	19.500	6,059
2026-07-17	20.600	20.600	19.300	19.350	19.350	6,499
2026-07-16	19.700	20.000	19.500	19.650	19.650	7,148
2026-07-15	19.100	20.000	19.000	19.050	19.050	15,389
2026-07-14	18.700	19.150	18.700	18.800	18.800	2,447
2026-07-13	19.000	19.000	18.650	19.000	19.000	10,865
2026-07-10	18.800	19.950	18.800	19.500	19.500	6,910
2026-07-09	18.450	18.850	18.450	18.800	18.800	1,631
2026-07-08	18.950	19.100	18.500	18.550	18.550	9,144
2026-07-07	19.700	19.700	18.500	19.000	19.000	4,900
2026-07-06	18.750	19.500	18.750	19.300	19.300	884
2026-07-03	18.650	19.050	18.650	18.750	18.750	1,845
2026-07-02	19.100	19.100	18.600	19.050	19.050	7,478
2026-07-01	19.150	19.150	18.700	19.100	19.100	1,902
2026-06-30	18.750	19.150	18.600	19.100	19.100	377
2026-06-29	18.550	19.250	18.550	18.750	18.750	3,072
2026-06-26	18.950	18.950	18.500	18.950	18.950	410
2026-06-25	18.550	19.000	18.500	18.950	18.950	742
2026-06-24	19.300	19.300	18.500	18.500	18.500	877
2026-06-23	18.400	19.400	18.400	19.000	19.000	2,714
2026-06-22	18.650	19.000	18.600	18.600	18.600	4,658
2026-06-18	19.150	19.200	18.750	19.050	19.050	2,303
2026-06-17	19.300	19.550	19.300	19.550	19.550	452
2026-06-16	19.100	20.400	19.100	19.900	19.900	11,909
2026-06-15	18.700	19.950	18.700	19.050	19.050	4,452
2026-06-12	18.950	18.950	18.700	18.750	18.750	148
2026-06-11	18.950	18.950	18.600	18.600	18.600	5,039
2026-06-10	18.950	18.950	18.550	18.850	18.850	3,967
2026-06-09	18.750	18.950	18.500	18.950	18.950	5,740
2026-06-08	18.750	19.200	18.750	19.100	19.100	9,449
2026-06-05	19.400	19.500	18.550	19.500	19.500	7,116
2026-06-04	20.500	20.500	19.050	19.450	19.450	8,441
2026-06-03	18.650	21.200	18.650	20.200	20.200	52,577
2026-06-02	19.150	19.250	18.550	19.000	19.000	21,820
2026-06-01	19.100	19.100	18.900	19.050	19.050	469
2026-05-29	19.150	19.200	18.800	19.100	19.100	4,909
2026-05-28	19.150	19.700	19.150	19.400	19.400	2,231
2026-05-27	19.200	19.450	19.200	19.450	19.450	1,252
2026-05-26	19.950	19.950	19.150	19.450	19.450	2,813
2026-05-25	19.950	19.950	19.550	19.950	19.950	12,464
2026-05-22	19.100	20.000	19.100	19.250	19.250	22,939
2026-05-21	19.600	20.000	19.600	20.000	20.000	2,221
2026-05-20	19.100	19.800	19.100	19.600	19.600	9,240
2026-05-19	19.450	19.650	18.900	19.650	19.650	3,368
2026-05-18	18.650	19.450	18.550	19.450	19.450	13,012
2026-05-15	19.100	19.100	18.650	18.650	18.650	7,412
2026-05-13	18.950	19.650	18.450	19.200	19.200	9,138
2026-05-12	19.250	19.250	19.250	19.250	19.250	168
2026-05-11	19.000	19.300	19.000	19.250	19.250	1,613
2026-05-08	19.450	19.450	19.050	19.050	19.050	268
2026-05-07	19.050	19.800	18.500	19.000	19.000	2,585
2026-05-06	19.800	19.800	18.600	19.000	19.000	10,786
2026-05-05	19.800	19.800	19.400	19.400	19.400	2,901
2026-05-04	19.050	19.100	18.950	19.100	19.100	3,844
2026-04-30	19.050	19.750	19.000	19.100	19.100	7,548

← NewerPage 2 of 5 · 249 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.