Safe at Sea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	0.670	0.670	0.620	0.660	0.660	65,037
2023-06-19	0.655	0.670	0.655	0.670	0.670	53,289
2023-06-16	0.660	0.660	0.600	0.655	0.655	60,258
2023-06-14	0.625	0.675	0.605	0.675	0.675	50,168
2023-06-13	0.680	0.680	0.680	0.680	0.680	7,000
2023-06-12	0.640	0.705	0.640	0.705	0.705	862
2023-06-09	0.715	0.715	0.715	0.715	0.715	181
2023-06-08	0.720	0.720	0.720	0.720	0.720	555
2023-06-07	0.720	0.720	0.710	0.720	0.720	8,738
2023-06-05	0.720	0.720	0.720	0.720	0.720	9,167
2023-06-02	0.730	0.730	0.710	0.710	0.710	4,000
2023-06-01	0.640	0.685	0.640	0.680	0.680	4,232
2023-05-31	0.660	0.710	0.620	0.710	0.710	99,324
2023-05-30	0.700	0.700	0.660	0.695	0.695	30,427
2023-05-29	0.720	0.720	0.660	0.665	0.665	31,766
2023-05-25	0.720	0.720	0.720	0.720	0.720	4,929
2023-05-24	0.670	0.720	0.670	0.720	0.720	24,376
2023-05-22	0.720	0.720	0.720	0.720	0.720	1,000
2023-05-19	0.715	0.715	0.695	0.695	0.695	7,099
2023-05-17	0.700	0.700	0.680	0.680	0.680	89,447
2023-05-16	0.700	0.710	0.700	0.710	0.710	864
2023-05-15	0.710	0.710	0.710	0.710	0.710	1,000
2023-05-12	0.765	0.765	0.725	0.750	0.750	18,793
2023-05-11	0.765	0.765	0.765	0.765	0.765	3,500
2023-05-08	0.765	0.765	0.765	0.765	0.765	32,679
2023-05-05	0.775	0.775	0.775	0.775	0.775	1,193
2023-05-04	0.770	0.770	0.700	0.700	0.700	146,606
2023-05-03	0.735	0.750	0.735	0.750	0.750	13,893
2023-05-02	0.815	0.835	0.810	0.810	0.810	22,287
2023-04-28	0.800	0.845	0.750	0.810	0.810	25,640
2023-04-27	0.790	0.800	0.705	0.800	0.800	46,574
2023-04-26	0.760	0.795	0.705	0.710	0.710	6,014
2023-04-25	0.760	0.760	0.760	0.760	0.760	391
2023-04-24	0.780	0.795	0.700	0.700	0.700	2,690
2023-04-20	0.770	0.795	0.770	0.795	0.795	8,710
2023-04-19	0.790	0.790	0.785	0.785	0.785	13,739
2023-04-18	0.640	0.790	0.640	0.735	0.735	29,043
2023-04-17	0.730	0.790	0.635	0.775	0.775	52,715
2023-04-14	0.720	0.720	0.620	0.715	0.715	3,304
2023-04-13	0.720	0.720	0.715	0.720	0.720	17,870
2023-04-12	0.720	0.720	0.720	0.720	0.720	166
2023-04-11	0.680	0.680	0.605	0.680	0.680	28,368
2023-04-06	0.625	0.735	0.625	0.735	0.735	7,100
2023-04-05	0.700	0.700	0.680	0.680	0.680	23,283
2023-04-04	0.670	0.720	0.640	0.690	0.690	48,057
2023-04-03	0.640	0.670	0.615	0.615	0.615	27,043
2023-03-31	0.582	0.582	0.580	0.580	0.580	7,302
2023-03-30	0.600	0.620	0.600	0.620	0.620	15,100
2023-03-28	0.600	0.630	0.588	0.600	0.600	123,323
2023-03-27	0.620	0.646	0.570	0.600	0.600	32,239
2023-03-24	0.620	0.642	0.600	0.620	0.620	74,810
2023-03-23	0.576	0.650	0.576	0.650	0.650	29,500
2023-03-22	0.574	0.574	0.574	0.574	0.574	10,290
2023-03-21	0.558	0.660	0.558	0.624	0.624	12,165
2023-03-20	0.660	0.660	0.660	0.660	0.660	12,000
2023-03-14	0.642	0.642	0.642	0.642	0.642	1,300
2023-03-13	0.570	0.656	0.570	0.656	0.656	802
2023-03-10	0.590	0.622	0.580	0.622	0.622	10,165
2023-03-09	0.586	0.648	0.586	0.598	0.598	47,417
2023-03-08	0.668	0.668	0.560	0.658	0.658	2,005

← NewerPage 14 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.