HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	25.989	26.689	25.290	26.189	25.002	2,663
2025-02-12	26.589	26.589	25.589	25.989	24.811	14,770
2025-02-11	25.190	26.989	25.090	26.989	25.765	7,230
2025-02-10	25.390	25.689	25.290	25.689	24.524	790
2025-02-07	25.489	25.989	24.590	25.989	24.811	3,755
2025-02-06	26.189	26.489	24.190	25.390	24.238	9,095
2025-02-05	25.989	26.489	25.090	26.289	25.097	10,332
2025-02-04	25.889	26.289	24.690	25.589	24.429	3,473
2025-02-03	25.390	25.390	24.590	25.390	24.238	3,531
2025-01-31	24.190	25.889	24.190	25.390	24.238	18,801
2025-01-30	23.990	24.890	23.990	24.090	22.998	2,773
2025-01-29	23.990	24.190	23.890	24.090	22.998	2,914
2025-01-28	24.590	24.590	23.990	24.290	23.188	3,633
2025-01-27	23.790	24.790	23.790	24.790	23.666	2,876
2025-01-24	24.690	24.890	24.490	24.890	23.761	5,055
2025-01-23	23.790	24.690	23.490	24.290	23.188	3,255
2025-01-22	23.090	24.390	23.090	23.790	22.711	4,833
2025-01-21	24.090	24.790	23.790	23.890	22.807	1,173
2025-01-20	24.890	24.890	23.890	23.990	22.902	5,730
2025-01-17	24.190	24.490	23.190	23.790	22.711	15,946
2025-01-16	24.190	24.490	24.090	24.190	23.093	395
2025-01-15	24.990	25.190	24.090	24.090	22.998	4,591
2025-01-14	24.690	25.290	24.090	25.290	24.143	2,004
2025-01-13	24.690	24.990	24.190	24.490	23.379	7,484
2025-01-10	26.189	26.189	24.690	24.990	23.856	1,860
2025-01-09	25.190	25.290	24.990	25.190	24.047	3,403
2025-01-08	26.389	26.489	24.990	25.190	24.047	4,661
2025-01-07	24.890	26.389	24.690	25.989	24.811	5,829
2025-01-03	24.390	24.690	23.990	24.690	23.570	3,546
2025-01-02	24.290	24.490	23.590	24.490	23.379	4,165
2024-12-30	23.390	24.390	22.991	24.090	22.998	12,593
2024-12-27	22.991	23.790	22.491	23.790	22.711	5,330
2024-12-23	23.590	23.690	23.290	23.290	22.234	557
2024-12-20	22.891	23.390	22.891	23.390	22.330	5,729
2024-12-19	23.790	23.790	23.090	23.590	22.520	2,052
2024-12-18	23.990	24.290	23.590	23.690	22.616	1,061
2024-12-17	23.990	24.990	23.490	23.990	22.902	10,670
2024-12-16	23.790	24.390	23.490	24.090	22.998	13,511
2024-12-13	24.190	25.489	23.190	24.890	23.761	8,024
2024-12-12	23.790	24.590	23.190	24.590	23.475	17,067
2024-12-11	24.190	24.490	23.690	23.790	22.711	6,639
2024-12-10	24.290	24.890	24.190	24.590	23.475	13,431
2024-12-09	24.990	24.990	24.290	24.590	23.475	9,165
2024-12-06	25.390	25.390	24.590	25.090	23.952	4,019
2024-12-05	25.689	26.389	25.390	25.390	24.238	1,646
2024-12-04	26.689	26.689	25.290	25.589	24.429	4,137
2024-12-03	26.889	27.089	26.189	26.689	25.479	3,252
2024-12-02	25.489	26.889	25.290	26.889	25.670	4,219
2024-11-29	25.190	26.389	24.990	26.389	25.192	2,165
2024-11-28	25.390	25.489	24.990	25.090	23.952	1,013
2024-11-27	25.989	25.989	25.190	25.589	24.429	2,642
2024-11-26	25.689	26.189	25.689	26.089	24.906	297
2024-11-25	24.990	26.089	24.990	25.689	24.524	476
2024-11-22	25.190	25.589	24.790	25.390	24.238	1,503
2024-11-21	25.789	25.989	25.190	25.390	24.238	1,425
2024-11-20	25.789	27.389	24.990	25.789	24.620	454
2024-11-19	25.190	25.889	24.990	25.290	24.143	399
2024-11-18	24.690	25.589	24.690	25.090	23.952	3,990
2024-11-15	26.689	26.689	25.090	25.390	24.238	2,591
2024-11-14	25.190	27.389	25.190	26.889	25.670	1,475

← NewerPage 8 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.