HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	22.291	22.691	22.291	22.691	19.568	1,148
2022-04-04	22.591	22.591	21.991	22.291	19.223	957
2022-04-01	22.791	22.791	21.791	21.991	18.964	1,796
2022-03-31	22.091	22.791	21.191	21.191	18.275	775
2022-03-30	21.691	22.091	21.691	22.091	19.050	847
2022-03-29	20.991	22.691	20.991	22.591	19.481	1,044
2022-03-28	21.391	22.391	21.391	21.991	18.964	772
2022-03-25	21.691	21.891	21.391	21.391	18.447	1,650
2022-03-24	22.791	22.791	21.291	21.691	18.706	1,932
2022-03-23	22.191	22.791	20.791	22.791	19.654	4,751
2022-03-22	23.190	23.190	20.991	21.891	18.878	6,692
2022-03-21	21.691	23.190	21.691	23.190	19.999	11,188
2022-03-18	22.991	23.090	21.991	22.991	19.826	6,053
2022-03-17	21.091	23.490	21.091	22.291	19.223	4,107
2022-03-16	21.891	21.891	20.691	21.691	18.706	7,232
2022-03-15	20.691	21.991	19.992	21.891	18.878	9,801
2022-03-14	21.891	21.891	20.691	20.691	17.844	14,679
2022-03-11	21.091	21.891	20.791	21.891	18.878	418
2022-03-10	20.791	21.091	20.392	20.392	17.585	3,862
2022-03-09	20.492	21.491	20.492	20.791	17.930	4,462
2022-03-08	20.092	21.291	20.092	21.291	18.361	3,137
2022-03-07	19.942	20.991	18.992	20.192	17.413	8,330
2022-03-04	20.991	20.991	20.192	20.392	17.585	4,558
2022-03-03	22.691	22.691	21.391	21.591	18.619	1,642
2022-03-02	21.291	22.291	20.991	21.291	18.361	1,096
2022-03-01	21.391	23.390	21.191	21.191	18.275	9,441
2022-02-28	21.991	23.290	20.292	21.391	18.447	1,624
2022-02-25	21.491	21.991	20.092	21.991	18.964	5,228
2022-02-24	19.992	21.991	19.342	21.691	18.706	14,014
2022-02-23	22.291	22.691	21.691	22.091	19.050	3,723
2022-02-22	21.091	23.590	21.091	23.090	19.912	7,241
2022-02-21	23.490	23.490	22.091	22.991	19.826	12,898
2022-02-18	22.991	23.590	22.691	23.490	20.257	3,582
2022-02-17	23.490	23.690	23.390	23.390	20.171	750
2022-02-16	23.790	23.790	22.991	23.590	20.343	5,012
2022-02-15	23.190	23.890	23.190	23.890	20.602	9,386
2022-02-14	23.690	23.990	23.490	23.490	20.257	6,360
2022-02-11	24.490	24.490	23.890	24.490	21.119	1,132
2022-02-10	24.790	24.790	24.190	24.490	21.119	12,635
2022-02-09	25.090	25.090	23.990	24.790	21.378	17,190
2022-02-08	24.890	25.090	24.090	24.990	21.550	9,248
2022-02-07	23.590	25.090	23.590	24.990	21.550	19,240
2022-02-04	22.591	23.490	22.491	23.490	20.257	40,073
2022-02-03	21.791	22.191	21.091	21.591	18.619	5,695
2022-02-02	21.491	21.491	20.691	21.291	18.361	2,431
2022-02-01	21.091	21.291	20.592	21.291	18.361	9,690
2022-01-31	21.891	21.891	20.991	20.991	18.102	1,844
2022-01-28	21.991	21.991	20.991	21.391	18.447	3,094
2022-01-27	21.191	21.191	21.191	21.191	18.275	21
2022-01-26	20.991	21.191	20.991	21.191	18.275	13,729
2022-01-25	21.191	21.391	20.492	20.791	17.930	6,873
2022-01-24	21.991	21.991	19.992	21.391	18.447	3,075
2022-01-21	21.391	22.091	20.791	22.091	19.050	11,732
2022-01-20	20.991	21.491	20.891	21.491	18.533	3,760
2022-01-19	21.691	21.691	20.891	21.491	18.533	6,079
2022-01-18	21.291	21.791	20.891	21.691	18.706	32,270
2022-01-17	21.591	21.991	21.591	21.791	18.792	13,363
2022-01-14	22.091	22.391	21.291	21.791	18.792	4,789
2022-01-13	22.691	22.691	22.091	22.491	19.395	956
2022-01-12	22.191	22.691	22.091	22.591	19.481	2,950

← NewerPage 20 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.