Safe at Sea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	0.715	0.715	0.715	0.715	0.715	839
2024-01-23	0.695	0.695	0.695	0.695	0.695	1,000
2024-01-22	0.685	0.730	0.650	0.700	0.700	46,096
2024-01-19	0.690	0.690	0.690	0.690	0.690	2,656
2024-01-17	0.645	0.690	0.630	0.675	0.675	113,820
2024-01-16	0.630	0.645	0.630	0.645	0.645	14,773
2024-01-15	0.640	0.640	0.615	0.615	0.615	15,061
2024-01-12	0.645	0.645	0.640	0.640	0.640	12
2024-01-11	0.615	0.650	0.615	0.650	0.650	1,062
2024-01-10	0.690	0.690	0.595	0.655	0.655	10,613
2024-01-09	0.660	0.690	0.620	0.690	0.690	64,120
2024-01-08	0.700	0.700	0.650	0.655	0.655	25,556
2024-01-05	0.680	0.730	0.680	0.730	0.730	3,979
2024-01-03	0.680	0.775	0.680	0.680	0.680	24,062
2024-01-02	0.720	0.740	0.680	0.680	0.680	9,440
2023-12-29	0.680	0.680	0.620	0.680	0.680	1,869
2023-12-27	0.575	0.680	0.575	0.680	0.680	6,102
2023-12-22	0.725	0.725	0.650	0.650	0.650	67,094
2023-12-21	0.675	0.685	0.605	0.685	0.685	29,989
2023-12-20	0.570	0.700	0.500	0.700	0.700	491,878
2023-12-19	0.540	0.550	0.540	0.550	0.550	29,109
2023-12-15	0.530	0.540	0.530	0.540	0.540	20,000
2023-12-14	0.500	0.550	0.500	0.550	0.550	23,546
2023-12-13	0.515	0.550	0.510	0.510	0.510	34,959
2023-12-12	0.565	0.565	0.490	0.550	0.550	51,176
2023-12-11	0.510	0.565	0.490	0.565	0.565	75,313
2023-12-08	0.565	0.570	0.515	0.570	0.570	13,350
2023-12-07	0.505	0.570	0.505	0.570	0.570	8,500
2023-12-06	0.580	0.580	0.520	0.570	0.570	19,101
2023-12-05	0.580	0.580	0.580	0.580	0.580	8
2023-12-04	0.595	0.595	0.505	0.505	0.505	11,237
2023-12-01	0.510	0.520	0.505	0.520	0.520	78,325
2023-11-30	0.515	0.515	0.515	0.515	0.515	22,000
2023-11-29	0.535	0.535	0.520	0.520	0.520	88,495
2023-11-28	0.555	0.555	0.555	0.555	0.555	20,000
2023-11-27	0.550	0.550	0.545	0.545	0.545	50,272
2023-11-24	0.565	0.565	0.535	0.565	0.565	28,717
2023-11-23	0.535	0.585	0.535	0.565	0.565	148,441
2023-11-22	0.560	0.585	0.525	0.585	0.585	357,687
2023-11-21	0.580	0.650	0.580	0.605	0.605	19,633
2023-11-20	0.515	0.580	0.515	0.580	0.580	22,913
2023-11-17	0.560	0.580	0.560	0.580	0.580	77,631
2023-11-16	0.505	0.560	0.505	0.560	0.560	10,925
2023-11-14	0.515	0.570	0.515	0.570	0.570	1,100
2023-11-10	0.565	0.565	0.565	0.565	0.565	8,815
2023-11-08	0.525	0.580	0.525	0.580	0.580	5,621
2023-11-07	0.590	0.590	0.590	0.590	0.590	2,677
2023-11-06	0.565	0.565	0.565	0.565	0.565	265
2023-11-03	0.510	0.565	0.510	0.565	0.565	1,820
2023-11-02	0.550	0.575	0.510	0.550	0.550	126,436
2023-11-01	0.590	0.590	0.580	0.580	0.580	2,532
2023-10-31	0.605	0.605	0.505	0.550	0.550	173,913
2023-10-30	0.525	0.525	0.525	0.525	0.525	37,500
2023-10-27	0.525	0.620	0.510	0.620	0.620	10,881
2023-10-26	0.540	0.540	0.505	0.535	0.535	15,820
2023-10-25	0.555	0.555	0.555	0.555	0.555	2,000
2023-10-23	0.500	0.555	0.500	0.555	0.555	3,681
2023-10-19	0.510	0.520	0.510	0.520	0.520	99,643
2023-10-18	0.510	0.510	0.510	0.510	0.510	29,754
2023-10-17	0.520	0.570	0.510	0.510	0.510	29,934

← NewerPage 12 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.