HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.500	19.500	19.050	19.050	19.050	1,124
2026-04-28	19.100	19.900	18.500	19.400	19.400	2,995
2026-04-27	19.050	19.650	19.050	19.100	19.100	902
2026-04-24	20.000	20.000	19.000	19.000	19.000	12,609
2026-04-23	20.000	20.000	20.000	20.000	20.000	140
2026-04-22	20.800	20.800	19.700	20.000	20.000	4,189
2026-04-21	20.900	20.900	19.100	20.800	20.300	31,806
2026-04-20	20.700	20.700	19.850	20.600	20.105	2,394
2026-04-17	20.800	20.800	20.000	20.700	20.202	26,439
2026-04-16	20.500	20.900	19.500	20.000	19.519	5,042
2026-04-15	19.500	20.100	19.000	19.800	19.324	12,223
2026-04-14	18.700	19.450	18.700	19.450	18.983	2,733
2026-04-13	19.250	19.350	18.900	19.250	18.787	1,450
2026-04-10	18.700	19.450	18.700	19.350	18.885	7,029
2026-04-09	19.150	19.200	18.700	18.700	18.251	1,993
2026-04-08	19.500	19.500	18.700	19.200	18.739	3,277
2026-04-07	19.500	19.500	19.050	19.050	18.592	2,662
2026-04-02	18.700	19.300	18.700	19.300	18.836	2,863
2026-04-01	19.150	19.500	18.750	19.000	18.543	528
2026-03-31	18.500	19.150	18.500	19.000	18.543	3,197
2026-03-30	19.000	19.900	18.250	18.250	17.811	765
2026-03-27	18.700	19.550	18.700	19.000	18.543	9,077
2026-03-26	18.650	18.650	18.100	18.650	18.202	633
2026-03-25	18.400	18.700	18.400	18.650	18.202	1,824
2026-03-24	18.000	18.750	18.000	18.400	17.958	6,449
2026-03-23	18.050	18.050	18.000	18.050	17.616	867
2026-03-20	18.000	18.500	18.000	18.000	17.567	469
2026-03-19	18.600	18.600	18.100	18.100	17.665	1,919
2026-03-18	18.150	18.800	18.150	18.800	18.348	710
2026-03-17	18.350	18.500	17.850	18.400	17.958	4,385
2026-03-16	19.000	19.000	18.250	18.450	18.007	811
2026-03-13	18.250	18.600	18.100	18.600	18.153	4,047
2026-03-12	19.300	19.300	18.450	18.550	18.104	1,257
2026-03-11	18.600	19.350	18.450	18.450	18.007	1,231
2026-03-10	19.000	19.000	18.500	18.600	18.153	1,715
2026-03-09	18.750	18.800	18.450	18.450	18.007	3,700
2026-03-06	19.750	19.750	18.850	18.850	18.397	11,129
2026-03-05	19.050	19.150	18.900	19.150	18.690	911
2026-03-04	19.150	19.500	19.000	19.200	18.739	3,166
2026-03-03	20.100	20.200	19.150	19.350	18.885	2,826
2026-03-02	19.100	20.200	19.050	19.500	19.031	1,877
2026-02-27	19.550	19.550	19.150	19.350	18.885	2,017
2026-02-26	19.300	19.900	19.300	19.550	19.080	5,526
2026-02-25	19.150	19.950	19.150	19.450	18.983	2,803
2026-02-24	19.500	20.200	19.000	19.500	19.031	11,084
2026-02-23	18.750	19.750	18.700	19.100	18.641	22,176
2026-02-20	18.950	19.500	18.800	19.000	18.543	2,064
2026-02-19	18.900	19.700	18.500	18.900	18.446	26,361
2026-02-18	19.450	19.550	18.750	19.000	18.543	15,292
2026-02-17	20.200	20.400	19.400	19.550	19.080	13,918
2026-02-16	19.100	20.400	19.100	20.400	19.910	11,913
2026-02-13	19.350	20.100	19.050	19.050	18.592	7,854
2026-02-12	19.700	19.800	19.200	19.300	18.836	7,649
2026-02-11	20.500	20.500	19.700	19.800	19.324	4,135
2026-02-10	19.650	20.500	19.600	20.500	20.007	2,328
2026-02-09	19.800	20.400	18.900	20.100	19.617	8,948
2026-02-06	19.750	20.700	19.600	19.950	19.470	6,332
2026-02-05	20.300	20.900	19.800	19.900	19.422	45,545
2026-02-04	22.000	22.200	21.500	21.500	20.983	15,890
2026-02-03	21.800	21.800	21.600	21.800	21.276	665

← NewerPage 3 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.