Safe at Sea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.685	0.685	0.665	0.665	0.665	36,632
2024-07-31	0.700	0.735	0.690	0.690	0.690	34,731
2024-07-30	0.735	0.740	0.700	0.700	0.700	4,039
2024-07-29	0.740	0.740	0.740	0.740	0.740	116
2024-07-26	0.730	0.750	0.700	0.740	0.740	57,689
2024-07-25	0.710	0.750	0.690	0.730	0.730	138,228
2024-07-24	0.670	0.705	0.670	0.705	0.705	5,000
2024-07-23	0.700	0.700	0.650	0.670	0.670	10,814
2024-07-22	0.685	0.700	0.670	0.700	0.700	19,760
2024-07-19	0.680	0.690	0.655	0.690	0.690	19,775
2024-07-18	0.705	0.705	0.705	0.705	0.705	9,048
2024-07-17	0.680	0.710	0.675	0.710	0.710	43,000
2024-07-16	0.720	0.725	0.675	0.725	0.725	17,822
2024-07-15	0.700	0.730	0.700	0.725	0.725	34,874
2024-07-12	0.700	0.700	0.700	0.700	0.700	270
2024-07-11	0.675	0.700	0.650	0.700	0.700	82,728
2024-07-10	0.685	0.685	0.645	0.680	0.680	130,330
2024-07-09	0.705	0.705	0.705	0.705	0.705	4,500
2024-07-08	0.690	0.710	0.690	0.710	0.710	29,408
2024-07-05	0.700	0.700	0.690	0.690	0.690	25,000
2024-07-04	0.730	0.730	0.700	0.730	0.730	38,604
2024-07-03	0.730	0.730	0.730	0.730	0.730	10,500
2024-07-02	0.740	0.770	0.705	0.705	0.705	52,799
2024-07-01	0.720	0.760	0.700	0.735	0.735	59,017
2024-06-28	0.680	0.765	0.680	0.765	0.765	48,155
2024-06-27	0.685	0.690	0.630	0.685	0.685	113,875
2024-06-26	0.700	0.700	0.670	0.690	0.690	57,172
2024-06-25	0.695	0.745	0.655	0.715	0.715	113,865
2024-06-24	0.700	0.730	0.650	0.730	0.730	119,641
2024-06-20	0.740	0.750	0.690	0.690	0.690	135,785
2024-06-19	0.745	0.750	0.670	0.750	0.750	149,404
2024-06-18	0.615	0.785	0.615	0.745	0.745	403,877
2024-06-17	0.630	0.630	0.630	0.630	0.630	11,785
2024-06-14	0.615	0.630	0.615	0.630	0.630	20,165
2024-06-13	0.630	0.695	0.620	0.620	0.620	33,668
2024-06-12	0.640	0.640	0.615	0.625	0.625	63,811
2024-06-11	0.610	0.690	0.610	0.620	0.620	7,809
2024-06-10	0.600	0.695	0.600	0.695	0.695	5,620
2024-06-07	0.625	0.625	0.610	0.610	0.610	47,356
2024-06-05	0.625	0.625	0.625	0.625	0.625	4,000
2024-06-04	0.700	0.700	0.620	0.630	0.630	9,610
2024-06-03	0.700	0.700	0.650	0.700	0.700	5,380
2024-05-31	0.635	0.720	0.570	0.720	0.720	143,439
2024-05-30	0.610	0.635	0.565	0.635	0.635	36,672
2024-05-29	0.570	0.605	0.565	0.605	0.605	60,097
2024-05-28	0.565	0.580	0.560	0.565	0.565	67,546
2024-05-27	0.565	0.565	0.565	0.565	0.565	300
2024-05-24	0.640	0.660	0.640	0.660	0.660	4,500
2024-05-23	0.625	0.660	0.610	0.640	0.640	127,675
2024-05-21	0.575	0.575	0.550	0.550	0.550	25,504
2024-05-20	0.575	0.575	0.575	0.575	0.575	956
2024-05-17	0.580	0.580	0.550	0.550	0.550	62,200
2024-05-16	0.560	0.625	0.560	0.625	0.625	3,305
2024-05-15	0.560	0.635	0.560	0.635	0.635	3,808
2024-05-14	0.570	0.585	0.560	0.560	0.560	48,342
2024-05-13	0.595	0.600	0.595	0.595	0.595	40,000
2024-05-10	0.640	0.640	0.550	0.600	0.600	183,039
2024-05-08	0.640	0.640	0.640	0.640	0.640	3,800
2024-05-07	0.620	0.640	0.620	0.640	0.640	21,849
2024-05-06	0.600	0.600	0.600	0.600	0.600	8,151

← NewerPage 10 of 20 · 1,172 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.