Safe at Sea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	0.635	0.635	0.600	0.605	0.605	44,485
2024-05-02	0.530	0.645	0.530	0.635	0.635	386
2024-04-30	0.565	0.615	0.510	0.590	0.590	29,757
2024-04-26	0.565	0.565	0.515	0.565	0.565	10,468
2024-04-25	0.655	0.655	0.500	0.570	0.570	210,783
2024-04-24	0.575	0.600	0.550	0.600	0.600	46,714
2024-04-23	0.580	0.610	0.575	0.610	0.610	20,699
2024-04-22	0.610	0.610	0.610	0.610	0.610	12,085
2024-04-19	0.650	0.650	0.595	0.595	0.595	18,006
2024-04-18	0.655	0.655	0.650	0.650	0.650	39,500
2024-04-15	0.590	0.670	0.590	0.665	0.665	8,544
2024-04-12	0.605	0.605	0.545	0.590	0.590	1,012
2024-04-11	0.540	0.615	0.540	0.600	0.600	15,042
2024-04-10	0.540	0.540	0.540	0.540	0.540	6,625
2024-04-09	0.575	0.575	0.540	0.540	0.540	4,502
2024-04-08	0.540	0.600	0.540	0.575	0.575	16,141
2024-04-05	0.580	0.580	0.540	0.575	0.575	53,985
2024-04-04	0.590	0.610	0.515	0.605	0.605	137,381
2024-04-03	0.530	0.530	0.520	0.530	0.530	59,957
2024-04-02	0.615	0.615	0.510	0.580	0.580	52,448
2024-03-28	0.645	0.645	0.580	0.615	0.615	91,948
2024-03-27	0.635	0.635	0.635	0.635	0.635	11,764
2024-03-26	0.650	0.650	0.620	0.650	0.650	26,606
2024-03-25	0.690	0.690	0.630	0.685	0.685	6,394
2024-03-22	0.650	0.690	0.630	0.690	0.690	34,430
2024-03-21	0.635	0.650	0.635	0.650	0.650	1,949
2024-03-20	0.685	0.690	0.610	0.650	0.650	20,500
2024-03-19	0.600	0.655	0.600	0.655	0.655	56,376
2024-03-18	0.620	0.660	0.620	0.655	0.655	4,751
2024-03-15	0.630	0.660	0.610	0.660	0.660	15,724
2024-03-14	0.640	0.640	0.630	0.630	0.630	18,000
2024-03-13	0.650	0.740	0.625	0.700	0.700	38,094
2024-03-12	0.665	0.720	0.600	0.650	0.650	130,702
2024-03-11	0.575	0.575	0.575	0.575	0.575	1,287
2024-03-07	0.595	0.595	0.595	0.595	0.595	12,592
2024-03-06	0.590	0.600	0.555	0.600	0.600	3,860
2024-03-05	0.620	0.620	0.555	0.595	0.595	17,697
2024-03-04	0.560	0.625	0.560	0.625	0.625	24,500
2024-03-01	0.565	0.675	0.550	0.630	0.630	16,612
2024-02-28	0.535	0.590	0.520	0.590	0.590	262,815
2024-02-27	0.625	0.625	0.595	0.595	0.595	19,010
2024-02-26	0.630	0.630	0.630	0.630	0.630	30,000
2024-02-23	0.630	0.630	0.600	0.630	0.630	73,050
2024-02-22	0.645	0.645	0.645	0.645	0.645	1,500
2024-02-21	0.590	0.645	0.585	0.645	0.645	11,029
2024-02-20	0.585	0.660	0.585	0.660	0.660	19,648
2024-02-16	0.645	0.645	0.645	0.645	0.645	5,500
2024-02-15	0.620	0.635	0.585	0.635	0.635	6,807
2024-02-14	0.530	0.670	0.530	0.620	0.620	96,850
2024-02-13	0.600	0.600	0.600	0.600	0.600	206
2024-02-12	0.595	0.600	0.595	0.600	0.600	8,004
2024-02-08	0.640	0.645	0.640	0.645	0.645	10,000
2024-02-07	0.605	0.605	0.600	0.600	0.600	65,982
2024-02-06	0.680	0.680	0.600	0.605	0.605	28,936
2024-02-05	0.625	0.680	0.625	0.680	0.680	13,406
2024-02-02	0.690	0.690	0.600	0.600	0.600	24,424
2024-01-31	0.660	0.690	0.620	0.630	0.630	21,918
2024-01-30	0.700	0.700	0.655	0.655	0.655	429
2024-01-26	0.700	0.700	0.670	0.670	0.670	50,605
2024-01-25	0.685	0.690	0.660	0.660	0.660	8,567

← NewerPage 11 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.