Safe at Sea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	0.520	0.545	0.520	0.545	0.545	74
2023-10-13	0.530	0.565	0.525	0.560	0.560	53,600
2023-10-10	0.520	0.570	0.520	0.570	0.570	387
2023-10-06	0.520	0.570	0.520	0.570	0.570	100,754
2023-10-03	0.600	0.600	0.535	0.585	0.585	5,050
2023-10-02	0.585	0.585	0.585	0.585	0.585	2,000
2023-09-29	0.535	0.565	0.535	0.565	0.565	37,435
2023-09-28	0.545	0.555	0.535	0.535	0.535	57,013
2023-09-26	0.535	0.640	0.535	0.640	0.640	4,712
2023-09-25	0.645	0.645	0.645	0.645	0.645	280
2023-09-21	0.540	0.600	0.540	0.600	0.600	3,125
2023-09-20	0.545	0.610	0.540	0.610	0.610	167,080
2023-09-19	0.570	0.570	0.550	0.550	0.550	22,359
2023-09-18	0.545	0.545	0.535	0.535	0.535	21,564
2023-09-14	0.555	0.600	0.555	0.600	0.600	29,375
2023-09-11	0.550	0.600	0.550	0.600	0.600	27,127
2023-09-08	0.625	0.630	0.570	0.570	0.570	55,127
2023-09-07	0.565	0.625	0.565	0.625	0.625	11,649
2023-09-06	0.620	0.620	0.595	0.600	0.600	17,450
2023-09-05	0.565	0.620	0.565	0.620	0.620	6,051
2023-09-01	0.620	0.635	0.620	0.635	0.635	3,399
2023-08-30	0.580	0.595	0.580	0.595	0.595	8,222
2023-08-28	0.610	0.610	0.595	0.595	0.595	512
2023-08-25	0.640	0.640	0.550	0.610	0.610	15,525
2023-08-22	0.545	0.610	0.545	0.610	0.610	1,100
2023-08-18	0.540	0.610	0.540	0.610	0.610	31,700
2023-08-17	0.580	0.585	0.560	0.585	0.585	34,361
2023-08-16	0.565	0.615	0.565	0.575	0.575	212,407
2023-08-15	0.635	0.635	0.560	0.630	0.630	8,074
2023-08-14	0.635	0.635	0.635	0.635	0.635	8,000
2023-08-11	0.590	0.590	0.590	0.590	0.590	2,780
2023-08-10	0.585	0.585	0.585	0.585	0.585	19,978
2023-08-09	0.565	0.590	0.565	0.590	0.590	10,134
2023-08-08	0.610	0.610	0.575	0.595	0.595	9,374
2023-08-07	0.590	0.600	0.565	0.600	0.600	223,600
2023-08-03	0.635	0.635	0.600	0.635	0.635	25,884
2023-08-02	0.570	0.635	0.570	0.635	0.635	24,996
2023-08-01	0.585	0.620	0.585	0.620	0.620	13,938
2023-07-31	0.570	0.635	0.570	0.590	0.590	72,292
2023-07-28	0.620	0.620	0.535	0.570	0.570	106,389
2023-07-27	0.590	0.630	0.570	0.600	0.600	280,590
2023-07-26	0.690	0.690	0.590	0.650	0.650	37,828
2023-07-25	0.695	0.695	0.630	0.690	0.690	46,514
2023-07-21	0.695	0.695	0.635	0.695	0.695	14,192
2023-07-20	0.700	0.700	0.695	0.695	0.695	7,000
2023-07-19	0.700	0.725	0.655	0.700	0.700	335,332
2023-07-18	0.635	0.635	0.630	0.630	0.630	80,903
2023-07-14	0.585	0.600	0.580	0.600	0.600	19,042
2023-07-12	0.575	0.585	0.575	0.585	0.585	7,000
2023-07-11	0.575	0.575	0.575	0.575	0.575	157
2023-07-10	0.620	0.620	0.620	0.620	0.620	24
2023-07-06	0.580	0.615	0.570	0.615	0.615	16,492
2023-07-04	0.645	0.645	0.620	0.620	0.620	20,686
2023-06-30	0.625	0.625	0.560	0.600	0.600	90,577
2023-06-29	0.600	0.625	0.600	0.625	0.625	12,990
2023-06-28	0.600	0.630	0.600	0.630	0.630	9,504
2023-06-27	0.600	0.600	0.600	0.600	0.600	2,891
2023-06-26	0.600	0.615	0.600	0.610	0.610	9,282
2023-06-22	0.595	0.595	0.595	0.595	0.595	400
2023-06-21	0.655	0.655	0.580	0.580	0.580	105,053

← NewerPage 13 of 20 · 1,167 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.