HAKI Safety B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	25.589	25.589	25.090	25.090	23.952	2,085
2024-11-12	25.689	25.889	25.290	25.290	24.143	3,305
2024-11-11	27.689	27.789	25.489	25.889	24.715	8,453
2024-11-08	28.888	28.888	27.489	27.589	26.338	2,868
2024-11-07	27.988	28.788	27.888	27.888	26.624	1,303
2024-11-06	27.789	28.488	27.489	27.888	26.624	1,914
2024-11-05	28.788	28.888	27.789	27.789	26.528	6,606
2024-11-04	28.488	28.988	27.888	27.988	26.719	4,901
2024-11-01	27.988	28.188	27.689	28.188	26.910	881
2024-10-31	27.089	28.088	26.989	27.689	26.433	21,081
2024-10-30	25.789	26.789	25.390	26.789	25.574	21,170
2024-10-29	25.689	26.789	25.090	25.889	24.715	7,777
2024-10-28	25.889	26.989	25.889	26.989	25.336	3,394
2024-10-25	25.190	26.989	25.190	25.789	24.210	7,619
2024-10-24	25.190	25.489	24.690	25.090	23.553	3,038
2024-10-23	26.289	26.989	24.390	24.690	23.177	18,287
2024-10-22	25.090	25.290	25.090	25.090	23.553	607
2024-10-21	24.790	25.290	24.490	25.190	23.647	765
2024-10-18	24.590	24.990	24.590	24.890	23.365	388
2024-10-17	24.390	24.890	24.390	24.790	23.271	2,038
2024-10-16	24.890	25.090	24.290	25.090	23.553	1,507
2024-10-15	24.990	24.990	24.490	24.990	23.459	3,214
2024-10-14	25.689	25.689	24.290	25.090	23.553	2,036
2024-10-11	24.590	25.290	24.090	25.290	23.740	6,055
2024-10-10	25.489	25.489	24.090	25.190	23.647	3,670
2024-10-09	27.089	27.089	24.790	25.789	24.210	14,379
2024-10-08	26.389	27.289	25.589	27.289	25.617	1,180
2024-10-07	25.789	27.389	25.789	26.489	24.866	3,176
2024-10-04	26.089	26.989	25.889	26.489	24.866	2,161
2024-10-03	25.989	26.389	25.290	26.089	24.491	4,562
2024-10-02	25.789	26.589	24.990	26.489	24.866	14,372
2024-10-01	25.589	25.889	24.890	25.589	24.022	11,095
2024-09-30	25.589	26.989	25.290	25.589	24.022	6,830
2024-09-27	25.589	25.689	25.190	25.589	24.022	2,042
2024-09-26	25.589	25.889	25.290	25.689	24.116	5,438
2024-09-25	26.389	26.389	25.390	25.789	24.210	5,834
2024-09-24	27.489	27.489	26.489	26.489	24.866	3,206
2024-09-23	27.689	27.988	27.089	27.489	25.805	2,415
2024-09-20	27.988	27.988	26.789	27.389	25.711	2,739
2024-09-19	28.288	28.288	27.988	27.988	26.274	4,705
2024-09-18	27.189	28.288	27.189	28.288	26.555	3,445
2024-09-17	26.989	27.789	26.989	27.089	25.429	601
2024-09-16	27.589	28.088	26.989	26.989	25.336	3,263
2024-09-13	27.589	28.088	27.489	27.489	25.805	2,952
2024-09-12	27.988	28.288	27.089	27.489	25.805	4,497
2024-09-11	27.489	27.689	27.089	27.289	25.617	2,004
2024-09-10	28.188	28.188	27.089	27.589	25.899	2,056
2024-09-09	27.589	28.088	27.589	27.689	25.992	1,652
2024-09-06	27.289	28.888	27.289	27.589	25.899	4,025
2024-09-05	27.589	27.988	27.289	27.289	25.617	1,895
2024-09-04	28.888	28.888	27.489	27.988	26.274	2,845
2024-09-03	27.689	28.888	27.689	28.888	27.118	1,592
2024-09-02	27.589	28.188	27.589	27.988	26.274	1,329
2024-08-30	27.988	27.988	27.489	27.589	25.899	2,036
2024-08-29	27.988	28.188	27.589	27.789	26.086	1,944
2024-08-28	28.488	28.488	27.888	28.388	26.649	1,104
2024-08-27	29.388	29.388	28.088	28.488	26.743	4,446
2024-08-26	28.988	29.388	27.789	28.488	26.743	1,061
2024-08-23	28.388	28.988	27.988	28.488	26.743	2,648
2024-08-22	29.488	30.487	28.388	28.588	26.837	5,178

← NewerPage 9 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.