HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	22.191	22.991	21.891	22.191	19.137	10,022
2022-01-10	22.591	22.591	21.991	22.191	19.137	5,543
2022-01-07	23.190	23.590	22.591	22.591	19.481	16,611
2022-01-05	23.290	23.290	22.791	23.190	19.999	3,665
2022-01-04	23.190	23.290	22.991	23.290	20.085	29,742
2022-01-03	23.990	23.990	22.791	23.290	20.085	4,195
2021-12-30	22.791	23.490	22.291	23.490	20.257	24,279
2021-12-29	23.290	23.390	22.591	22.991	19.826	3,124
2021-12-28	23.590	23.890	22.691	23.390	20.171	5,668
2021-12-27	23.490	23.890	23.490	23.590	20.343	735
2021-12-23	22.791	23.490	22.791	23.490	20.257	5,252
2021-12-22	22.991	22.991	22.891	22.891	19.740	246
2021-12-21	23.890	23.890	22.591	23.090	19.912	1,866
2021-12-20	23.290	23.290	22.291	22.991	19.826	1,923
2021-12-17	23.090	23.290	22.791	23.290	20.085	1,886
2021-12-16	24.190	24.190	22.991	23.090	19.912	12,426
2021-12-15	22.991	25.989	22.591	24.190	20.861	14,159
2021-12-14	23.390	23.390	22.991	22.991	19.826	2,030
2021-12-13	23.090	23.690	23.090	23.390	20.171	96
2021-12-10	23.790	23.790	23.190	23.390	20.171	982
2021-12-09	23.190	23.990	23.190	23.790	20.516	5,639
2021-12-08	23.390	23.990	22.591	23.990	20.688	8,040
2021-12-07	23.090	23.490	22.291	23.390	20.171	14,680
2021-12-06	23.290	23.990	22.991	23.790	20.516	561
2021-12-03	23.690	24.790	23.490	23.790	20.516	11,138
2021-12-02	23.690	24.190	23.490	23.490	20.257	4,390
2021-12-01	23.990	24.290	23.590	23.990	20.688	18,482
2021-11-30	24.090	24.790	23.890	23.890	20.602	6,600
2021-11-29	24.790	25.090	24.090	24.790	21.378	4,177
2021-11-26	24.890	25.789	24.390	24.790	21.378	27,778
2021-11-25	26.589	26.589	24.790	24.790	21.378	6,694
2021-11-24	26.389	26.889	25.989	25.989	22.412	2,116
2021-11-23	26.289	27.289	26.289	26.389	22.757	2,284
2021-11-22	25.789	26.989	25.589	26.289	22.671	25,113
2021-11-19	25.889	25.889	25.290	25.789	22.240	8,676
2021-11-18	24.990	25.889	24.990	25.889	22.326	10,471
2021-11-17	25.489	25.489	24.890	24.990	21.550	11,474
2021-11-16	25.090	25.489	25.090	25.489	21.981	14,194
2021-11-15	25.090	25.489	24.990	24.990	21.550	18,754
2021-11-12	25.489	25.489	24.590	25.489	21.981	27,789
2021-11-11	24.990	25.489	24.390	25.489	21.981	243,279
2021-11-10	23.590	25.489	23.590	24.290	20.947	87,817
2021-11-09	24.190	24.590	23.690	24.590	21.205	5,499
2021-11-08	23.590	24.990	23.590	24.990	21.550	34,138
2021-11-05	24.490	24.490	23.490	24.290	20.947	6,323
2021-11-04	23.190	24.490	23.190	24.490	21.119	4,906
2021-11-03	24.390	24.490	22.991	24.190	20.861	9,874
2021-11-02	22.991	24.190	22.991	24.190	20.861	12,236
2021-11-01	23.190	23.890	22.991	22.991	19.826	1,388
2021-10-29	24.390	24.490	23.190	23.190	19.999	1,795
2021-10-28	22.891	24.790	22.891	23.490	20.257	642
2021-10-27	23.790	23.790	22.791	22.891	19.740	16,452
2021-10-26	24.990	24.990	23.790	23.790	20.516	4,821
2021-10-25	23.490	24.990	23.490	24.490	21.119	37,237
2021-10-22	23.790	25.390	22.791	24.990	21.550	229,744
2021-10-21	23.290	23.790	21.891	23.790	20.516	6,155

← NewerPage 21 of 21 · 1,256 trading days

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.