Safe at Sea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.628	0.668	0.592	0.668	0.668	29,663
2023-03-06	0.590	0.668	0.590	0.620	0.620	24,271
2023-03-03	0.592	0.668	0.592	0.620	0.620	959
2023-03-02	0.670	0.670	0.640	0.660	0.660	5,062
2023-03-01	0.678	0.678	0.676	0.676	0.676	1,065
2023-02-28	0.620	0.632	0.586	0.632	0.632	62,541
2023-02-27	0.620	0.620	0.580	0.620	0.620	21,410
2023-02-24	0.620	0.662	0.574	0.662	0.662	119,931
2023-02-22	0.658	0.658	0.658	0.658	0.658	300
2023-02-20	0.600	0.664	0.600	0.658	0.658	25,197
2023-02-16	0.572	0.674	0.572	0.674	0.674	26,030
2023-02-15	0.650	0.654	0.650	0.654	0.654	2,000
2023-02-14	0.650	0.650	0.602	0.650	0.650	6,922
2023-02-13	0.650	0.650	0.650	0.650	0.650	20
2023-02-10	0.638	0.640	0.638	0.640	0.640	15,000
2023-02-09	0.584	0.684	0.584	0.648	0.648	19,735
2023-02-08	0.620	0.620	0.584	0.584	0.584	5,170
2023-02-03	0.638	0.640	0.638	0.640	0.640	6,187
2023-02-02	0.684	0.684	0.580	0.580	0.580	18,539
2023-02-01	0.580	0.616	0.580	0.616	0.616	5,100
2023-01-30	0.556	0.594	0.556	0.594	0.594	12,614
2023-01-26	0.580	0.612	0.580	0.612	0.612	11,874
2023-01-25	0.620	0.620	0.580	0.614	0.614	125,000
2023-01-24	0.588	0.638	0.534	0.620	0.620	329,731
2023-01-23	0.692	0.692	0.614	0.664	0.664	54,738
2023-01-20	0.692	0.692	0.692	0.692	0.692	2,600
2023-01-19	0.648	0.692	0.648	0.692	0.692	5,015
2023-01-18	0.618	0.648	0.618	0.648	0.648	21,600
2023-01-17	0.618	0.620	0.618	0.620	0.620	25,000
2023-01-16	0.570	0.630	0.570	0.630	0.630	14,590
2023-01-13	0.630	0.630	0.590	0.616	0.616	64,225
2023-01-12	0.570	0.624	0.570	0.624	0.624	150,449
2023-01-11	0.598	0.600	0.560	0.560	0.560	13,673
2023-01-10	0.612	0.612	0.600	0.600	0.600	3,000
2023-01-09	0.618	0.618	0.618	0.618	0.618	2,072
2023-01-05	0.618	0.618	0.564	0.564	0.564	21,954
2023-01-04	0.620	0.620	0.554	0.618	0.618	34,422
2023-01-02	0.532	0.614	0.532	0.614	0.614	1,900
2022-12-30	0.530	0.628	0.502	0.628	0.628	42,362
2022-12-29	0.558	0.558	0.558	0.558	0.558	1,000
2022-12-28	0.532	0.560	0.532	0.560	0.560	5,050
2022-12-27	0.590	0.590	0.552	0.566	0.566	20,200
2022-12-23	0.598	0.598	0.534	0.594	0.594	9,566
2022-12-22	0.598	0.598	0.530	0.574	0.574	63,995
2022-12-21	0.598	0.600	0.598	0.598	0.598	18,016
2022-12-20	0.600	0.600	0.528	0.570	0.570	35,678
2022-12-19	0.608	0.650	0.560	0.610	0.610	41,225
2022-12-16	0.530	0.570	0.530	0.570	0.570	14,434
2022-12-15	0.532	0.570	0.493	0.530	0.530	224,453
2022-12-13	0.564	0.566	0.564	0.566	0.566	10,000
2022-12-12	0.528	0.528	0.528	0.528	0.528	339
2022-12-09	0.526	0.526	0.524	0.524	0.524	1,700
2022-12-08	0.540	0.540	0.522	0.526	0.526	18,464
2022-12-07	0.542	0.542	0.542	0.542	0.542	47,716
2022-12-06	0.580	0.580	0.560	0.560	0.560	159,776
2022-12-05	0.610	0.632	0.596	0.610	0.610	15,282
2022-12-02	0.586	0.646	0.564	0.610	0.610	50,151
2022-12-01	0.554	0.590	0.554	0.590	0.590	11,885
2022-11-30	0.600	0.600	0.554	0.596	0.596	13,042
2022-11-29	0.590	0.670	0.590	0.590	0.590	81,321

← NewerPage 15 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.