HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	23.490	24.090	22.991	23.390	22.828	1,806
2025-05-12	23.990	23.990	23.290	23.890	23.316	299
2025-05-09	23.490	23.990	23.290	23.990	23.413	30,315
2025-05-08	24.390	24.490	22.991	23.890	23.316	32,701
2025-05-07	22.591	23.990	22.591	23.890	23.316	1,725
2025-05-06	22.686	22.771	22.021	22.771	22.223	412
2025-05-05	23.385	23.385	22.186	22.786	22.238	8,478
2025-05-02	22.801	23.845	22.791	22.791	22.243	495
2025-04-30	22.791	22.891	22.791	22.801	22.252	771
2025-04-29	24.210	24.275	22.791	22.891	21.853	5,077
2025-04-28	24.475	24.475	23.965	23.965	22.878	179
2025-04-25	23.750	24.975	23.750	23.840	22.759	2,338
2025-04-24	24.325	24.325	23.315	24.315	23.212	15,357
2025-04-23	24.420	24.690	24.320	24.320	23.217	24,884
2025-04-22	24.485	24.485	23.510	24.320	23.217	3,028
2025-04-17	23.990	24.290	23.590	24.290	23.188	1,800
2025-04-16	23.985	24.890	22.526	24.355	23.251	11,203
2025-04-15	23.545	24.990	23.540	23.540	22.473	6,992
2025-04-14	23.990	24.865	23.330	23.545	22.478	5,667
2025-04-11	23.190	24.990	23.190	23.655	22.583	2,909
2025-04-10	23.990	24.985	23.130	24.485	23.375	11,063
2025-04-09	23.345	23.665	22.291	23.550	22.482	6,725
2025-04-08	23.990	23.990	22.696	23.015	21.972	6,148
2025-04-07	22.996	23.980	21.991	23.385	22.325	13,149
2025-04-04	23.690	24.390	23.090	23.190	22.139	6,639
2025-04-03	23.990	24.490	23.990	24.390	23.284	876
2025-04-02	23.990	24.990	23.990	24.690	23.570	912
2025-04-01	23.590	24.690	23.590	23.990	22.902	716
2025-03-31	23.890	24.790	23.690	24.390	23.284	1,073
2025-03-28	24.690	24.690	23.890	23.990	22.902	2,051
2025-03-27	24.890	25.889	24.290	24.490	23.379	2,279
2025-03-26	24.190	24.890	24.190	24.890	23.761	417
2025-03-25	24.790	24.790	23.590	24.190	23.093	1,061
2025-03-24	24.190	24.790	23.890	24.190	23.093	3,059
2025-03-21	24.290	24.790	24.090	24.390	23.284	1,233
2025-03-20	24.290	24.490	23.690	23.790	22.711	15,548
2025-03-19	24.690	24.690	23.590	23.590	22.520	8,166
2025-03-18	24.590	24.890	24.390	24.690	23.570	9,263
2025-03-17	25.190	25.190	24.390	24.490	23.379	5,130
2025-03-14	25.190	25.489	24.990	25.190	24.047	1,292
2025-03-13	25.090	25.390	25.090	25.390	24.238	549
2025-03-12	25.689	25.889	24.990	25.889	24.715	1,906
2025-03-11	26.389	26.389	25.090	25.689	24.524	542
2025-03-10	26.389	26.389	25.090	25.390	24.238	850
2025-03-07	25.390	26.589	25.390	26.589	25.383	375
2025-03-06	25.090	25.889	24.690	24.790	23.666	4,913
2025-03-05	24.190	25.489	24.190	25.090	23.952	5,987
2025-03-04	24.490	25.290	24.390	24.390	23.284	2,369
2025-03-03	24.990	25.689	24.990	24.990	23.856	706
2025-02-28	25.689	25.789	24.490	25.789	24.620	738
2025-02-27	24.590	25.090	24.090	24.790	23.666	3,050
2025-02-26	24.490	25.789	24.490	24.890	23.761	5,619
2025-02-25	24.490	24.890	24.490	24.490	23.379	4,833
2025-02-24	24.990	24.990	24.290	24.590	23.475	8,793
2025-02-21	25.589	25.589	24.690	24.790	23.666	4,922
2025-02-20	25.190	25.989	24.690	25.390	24.238	3,342
2025-02-19	25.689	26.089	25.090	25.390	24.238	2,635
2025-02-18	27.389	27.389	25.190	25.689	24.524	3,256
2025-02-17	27.589	27.589	26.389	26.889	25.670	3,985
2025-02-14	26.389	27.589	26.089	27.589	26.338	1,956

← NewerPage 7 of 21 · 1,260 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.