Safe at Sea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	0.590	0.590	0.544	0.588	0.588	6,280
2022-11-25	0.560	0.590	0.500	0.590	0.590	126,926
2022-11-24	0.604	0.604	0.604	0.604	0.604	2,000
2022-11-23	0.560	0.560	0.560	0.560	0.560	112
2022-11-22	0.562	0.562	0.560	0.560	0.560	46,875
2022-11-18	0.562	0.562	0.562	0.562	0.562	56
2022-11-17	0.562	0.562	0.562	0.562	0.562	16,430
2022-11-16	0.570	0.580	0.570	0.580	0.580	18,216
2022-11-15	0.570	0.600	0.570	0.580	0.580	16,793
2022-11-14	0.600	0.600	0.600	0.600	0.600	9
2022-11-11	0.600	0.600	0.560	0.580	0.580	24,341
2022-11-10	0.596	0.596	0.596	0.596	0.596	3,690
2022-11-09	0.576	0.600	0.552	0.596	0.596	72,019
2022-11-08	0.580	0.580	0.570	0.580	0.580	11,311
2022-11-07	0.596	0.596	0.554	0.580	0.580	176,230
2022-11-04	0.624	0.624	0.624	0.624	0.624	801
2022-11-03	0.630	0.630	0.570	0.580	0.580	67,385
2022-11-02	0.620	0.628	0.620	0.628	0.628	9,565
2022-11-01	0.600	0.630	0.580	0.630	0.630	34,337
2022-10-31	0.630	0.630	0.520	0.630	0.630	170,608
2022-10-27	0.588	0.700	0.588	0.630	0.630	50,368
2022-10-26	0.598	0.598	0.580	0.580	0.580	71,310
2022-10-25	0.600	0.600	0.600	0.600	0.600	15,084
2022-10-24	0.590	0.590	0.590	0.590	0.590	28,122
2022-10-21	0.590	0.590	0.586	0.586	0.586	50,224
2022-10-20	0.586	0.588	0.586	0.588	0.588	1,060
2022-10-19	0.582	0.582	0.580	0.582	0.582	16,000
2022-10-18	0.580	0.588	0.540	0.556	0.556	15,072
2022-10-17	0.562	0.580	0.562	0.580	0.580	36,224
2022-10-14	0.550	0.560	0.550	0.560	0.560	10,315
2022-10-13	0.580	0.580	0.560	0.578	0.578	44,644
2022-10-12	0.578	0.580	0.560	0.580	0.580	135,200
2022-10-11	0.570	0.596	0.570	0.592	0.592	55,349
2022-10-10	0.590	0.590	0.570	0.570	0.570	65,151
2022-10-07	0.630	0.630	0.590	0.616	0.616	143,403
2022-10-06	0.630	0.630	0.630	0.630	0.630	21,349
2022-10-05	0.570	0.620	0.570	0.620	0.620	163,440
2022-10-04	0.576	0.578	0.560	0.578	0.578	809,307
2022-10-03	0.594	0.594	0.578	0.578	0.578	58,440
2022-09-30	0.598	0.600	0.594	0.594	0.594	27,529
2022-09-29	0.620	0.620	0.600	0.600	0.600	120,330
2022-09-28	0.720	0.720	0.670	0.670	0.670	34,526
2022-09-27	0.670	0.670	0.670	0.670	0.670	8,458
2022-09-26	0.720	0.720	0.670	0.670	0.670	12,473
2022-09-23	0.680	0.720	0.670	0.670	0.670	34,693
2022-09-22	0.680	0.680	0.680	0.680	0.680	3,170
2022-09-21	0.700	0.770	0.680	0.700	0.700	45,517
2022-09-20	0.700	0.700	0.690	0.690	0.690	1,000
2022-09-16	0.718	0.750	0.700	0.700	0.700	68,396
2022-09-15	0.640	0.760	0.640	0.700	0.700	1,098,933
2022-09-14	0.770	0.820	0.680	0.680	0.680	167,081
2022-09-13	0.630	0.840	0.600	0.720	0.720	60,773
2022-09-12	0.574	0.610	0.574	0.610	0.610	10,255
2022-09-09	0.600	0.610	0.574	0.574	0.574	58,466
2022-09-08	0.640	0.640	0.600	0.640	0.640	49,099
2022-09-07	0.650	0.650	0.600	0.640	0.640	33,143
2022-09-06	0.650	0.686	0.610	0.610	0.610	66,551
2022-09-05	0.700	0.700	0.650	0.688	0.688	83,123
2022-09-02	0.700	0.700	0.700	0.700	0.700	10,315
2022-09-01	0.712	0.750	0.700	0.700	0.700	188,741

← NewerPage 16 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.