HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	23.390	23.990	23.190	23.890	23.316	2,665
2025-08-06	23.790	23.790	23.190	23.390	22.828	3,305
2025-08-05	23.290	23.890	23.090	23.290	22.731	3,556
2025-08-04	22.991	23.990	22.791	23.990	23.413	2,084
2025-08-01	23.490	23.490	23.090	23.390	22.828	1,922
2025-07-31	24.090	24.090	23.490	23.990	23.413	137
2025-07-30	23.990	24.090	23.390	23.390	22.828	75
2025-07-29	22.791	24.090	22.791	23.590	23.023	14,414
2025-07-28	22.791	23.690	22.691	22.791	22.243	2,311
2025-07-25	23.290	23.390	22.891	23.390	22.828	510
2025-07-24	22.791	23.290	22.791	23.290	22.731	3,786
2025-07-23	22.891	23.390	22.491	22.791	22.243	12,184
2025-07-22	22.191	22.691	22.091	22.391	21.853	2,698
2025-07-21	22.991	22.991	22.291	22.691	22.145	3,406
2025-07-18	23.490	23.990	22.691	22.791	22.243	3,703
2025-07-17	23.690	23.790	22.991	23.790	23.218	597
2025-07-16	22.791	23.690	22.191	23.690	23.121	4,131
2025-07-15	23.390	23.590	21.291	22.591	22.048	11,099
2025-07-14	21.991	23.990	21.891	22.391	21.853	5,583
2025-07-11	21.791	21.891	21.691	21.691	21.170	1,196
2025-07-10	21.791	21.991	20.991	21.391	20.877	2,127
2025-07-09	20.991	21.591	20.292	20.991	20.487	9,015
2025-07-08	22.491	22.691	20.192	20.192	19.706	10,760
2025-07-07	22.191	22.691	22.191	22.691	22.145	325
2025-07-04	22.491	22.991	22.491	22.791	22.243	1,002
2025-07-03	21.791	22.591	21.791	22.291	21.755	695
2025-07-02	22.391	22.691	21.791	21.791	21.267	694
2025-07-01	22.191	22.791	22.191	22.791	22.243	289
2025-06-30	22.091	22.991	22.091	22.591	22.048	3,667
2025-06-27	22.291	22.991	21.591	22.991	22.438	38,198
2025-06-26	22.391	22.791	22.291	22.291	21.755	1,572
2025-06-25	22.391	22.391	22.291	22.391	21.853	4,348
2025-06-24	22.691	23.490	22.391	22.391	21.853	37,586
2025-06-23	22.391	23.890	22.391	22.791	22.243	10,713
2025-06-19	22.791	23.090	22.391	23.090	22.535	10,648
2025-06-18	23.090	23.890	23.090	23.390	22.828	48
2025-06-17	22.291	24.190	22.291	22.991	22.438	2,642
2025-06-16	23.590	24.490	22.491	22.791	22.243	3,781
2025-06-13	22.791	23.890	22.791	23.090	22.535	1,651
2025-06-12	22.891	22.891	22.291	22.291	21.755	2,149
2025-06-11	22.591	22.591	22.491	22.591	22.048	448
2025-06-10	22.591	23.090	22.291	22.491	21.950	192
2025-06-09	22.591	23.290	22.591	23.290	22.731	877
2025-06-05	22.191	22.591	22.191	22.291	21.755	344
2025-06-04	22.491	22.991	22.491	22.991	22.438	146
2025-06-03	22.791	22.991	22.291	22.991	22.438	9,137
2025-06-02	22.691	22.991	22.191	22.991	22.438	12,752
2025-05-30	22.591	22.791	21.291	22.691	22.145	11,127
2025-05-28	21.591	22.391	21.191	21.891	21.365	236
2025-05-27	22.091	22.091	21.591	21.691	21.170	196
2025-05-26	21.891	22.391	21.691	21.691	21.170	1,651
2025-05-23	22.691	22.691	21.191	21.591	21.072	2,359
2025-05-22	22.391	22.991	21.991	22.691	22.145	1,151
2025-05-21	22.091	22.891	22.091	22.291	21.755	327
2025-05-20	23.090	23.090	22.191	22.391	21.853	3,147
2025-05-19	22.391	22.991	22.291	22.491	21.950	14,573
2025-05-16	22.991	23.090	22.291	22.291	21.755	800
2025-05-15	22.391	23.790	22.391	22.391	21.853	5,413
2025-05-14	23.990	23.990	23.190	23.190	22.633	521
2025-05-13	23.490	24.090	22.991	23.390	22.828	1,806

← NewerPage 6 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.