HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	22.000	22.000	21.100	21.300	20.788	13,146
2025-10-29	21.800	22.500	21.700	21.800	21.276	10,700
2025-10-28	21.900	22.100	21.700	21.800	21.276	6,327
2025-10-27	22.600	22.600	21.600	21.700	21.178	26,197
2025-10-24	22.000	22.900	21.700	22.600	22.057	15,398
2025-10-23	22.000	23.000	21.600	22.700	22.154	35,228
2025-10-22	21.500	22.800	21.400	22.300	21.764	22,688
2025-10-21	20.900	21.100	20.500	21.000	20.495	8,995
2025-10-20	20.800	20.900	20.500	20.500	20.007	1,384
2025-10-17	20.900	20.900	20.300	20.700	20.202	3,108
2025-10-16	20.800	20.800	20.100	20.600	20.105	1,121
2025-10-15	20.200	21.000	20.200	20.300	19.812	10,511
2025-10-14	20.200	20.300	20.000	20.200	19.714	2,222
2025-10-13	20.200	20.200	20.000	20.100	19.617	2,288
2025-10-10	20.800	20.800	19.900	20.400	19.910	7,053
2025-10-09	20.300	20.500	20.200	20.500	20.007	5,573
2025-10-08	20.500	20.500	20.300	20.400	19.910	4,193
2025-10-07	20.500	20.800	20.300	20.300	19.812	355
2025-10-06	20.900	20.900	20.300	20.800	20.300	3,864
2025-10-03	20.300	20.800	20.300	20.600	20.105	592
2025-10-02	20.400	20.900	20.300	20.500	20.007	4,444
2025-10-01	20.300	21.000	20.300	20.700	20.202	1,618
2025-09-30	20.100	21.100	20.100	21.100	20.593	1,263
2025-09-29	20.200	20.700	20.100	20.700	20.202	1,084
2025-09-26	20.400	20.700	20.100	20.600	20.105	18,818
2025-09-25	20.400	20.500	20.100	20.500	20.007	12,838
2025-09-24	20.500	20.600	20.100	20.400	19.910	9,361
2025-09-23	19.800	20.600	19.800	20.500	20.007	1,698
2025-09-22	20.500	20.500	19.800	19.800	19.324	4,197
2025-09-19	20.000	20.600	20.000	20.500	20.007	5,841
2025-09-18	20.200	20.500	20.100	20.500	20.007	1,787
2025-09-17	20.000	20.400	20.000	20.400	19.910	537
2025-09-16	20.200	20.400	20.100	20.100	19.617	3,818
2025-09-15	20.400	20.700	20.200	20.200	19.714	16,961
2025-09-12	20.300	20.700	20.300	20.400	19.910	7,089
2025-09-11	20.000	20.900	20.000	20.700	20.202	4,947
2025-09-10	21.000	21.000	20.500	21.000	20.495	2,979
2025-09-09	20.600	22.300	20.200	20.500	20.007	5,781
2025-09-08	20.000	21.100	20.000	20.600	20.105	4,472
2025-09-05	20.600	20.900	20.100	20.700	20.202	2,366
2025-09-04	21.700	21.700	20.600	20.600	20.105	2,372
2025-09-03	20.100	21.600	20.100	20.800	20.300	4,399
2025-09-02	20.592	20.691	20.092	20.092	19.609	6,720
2025-09-01	20.991	20.991	20.192	20.292	19.804	8,002
2025-08-29	20.891	21.191	20.592	20.691	20.194	9,403
2025-08-28	22.291	22.391	20.592	21.491	20.975	17,267
2025-08-27	22.291	22.991	22.091	22.291	21.755	732
2025-08-26	22.491	22.691	21.891	22.391	21.853	3,147
2025-08-25	21.291	22.091	21.191	21.691	21.170	5,938
2025-08-22	21.591	21.791	21.191	21.191	20.682	13,168
2025-08-21	21.391	22.491	21.391	21.891	21.365	4,304
2025-08-20	21.891	21.891	20.891	21.191	20.682	5,555
2025-08-19	21.291	21.791	21.091	21.791	21.267	4,828
2025-08-18	21.191	21.391	21.091	21.291	20.779	4,321
2025-08-15	21.291	21.291	21.091	21.191	20.682	1,530
2025-08-14	22.191	22.191	21.191	21.191	20.682	17,577
2025-08-13	21.991	22.391	21.691	22.291	21.755	6,134
2025-08-12	22.491	23.390	21.991	21.991	21.462	13,580
2025-08-11	22.991	23.190	22.491	22.491	21.950	7,615
2025-08-08	23.790	23.990	23.190	23.190	22.633	582

← NewerPage 5 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.