Safe at Sea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	0.722	0.750	0.712	0.712	0.712	88,779
2022-08-30	0.800	0.800	0.740	0.750	0.750	85,700
2022-08-29	0.754	0.790	0.754	0.790	0.790	42,635
2022-08-26	0.898	0.898	0.750	0.790	0.790	484,620
2022-08-25	0.870	0.900	0.870	0.900	0.900	17,226
2022-08-24	0.920	0.920	0.850	0.880	0.880	43,908
2022-08-23	0.880	0.918	0.880	0.914	0.914	33,028
2022-08-22	0.920	0.960	0.880	0.880	0.880	102,474
2022-08-19	0.900	0.930	0.870	0.930	0.930	36,873
2022-08-18	0.952	0.952	0.900	0.900	0.900	21,977
2022-08-17	0.870	0.960	0.870	0.950	0.950	62,428
2022-08-16	0.962	1.020	0.900	0.900	0.900	95,396
2022-08-15	0.850	1.040	0.850	0.920	0.920	154,194
2022-08-12	0.900	0.940	0.850	0.890	0.890	75,394
2022-08-11	0.890	0.900	0.860	0.900	0.900	24,211
2022-08-10	0.850	0.862	0.850	0.860	0.860	34,442
2022-08-09	0.860	0.898	0.820	0.866	0.866	124,425
2022-08-08	1.070	1.070	0.830	0.830	0.830	458,559
2022-08-05	0.890	0.890	0.890	0.890	0.890	6,771
2022-08-04	0.870	0.870	0.840	0.870	0.870	36,757
2022-08-03	0.870	0.890	0.800	0.860	0.860	50,750
2022-08-02	0.840	0.940	0.840	0.870	0.870	44,526
2022-08-01	0.810	0.850	0.810	0.830	0.830	46,020
2022-07-29	0.848	0.848	0.800	0.800	0.800	14,836
2022-07-28	0.800	0.848	0.800	0.848	0.848	21,646
2022-07-27	0.800	0.836	0.756	0.800	0.800	152,320
2022-07-26	0.880	0.880	0.800	0.800	0.800	66,516
2022-07-25	0.850	0.900	0.850	0.884	0.884	56,538
2022-07-22	0.800	0.850	0.800	0.850	0.850	13,212
2022-07-21	0.800	0.848	0.800	0.848	0.848	4,085
2022-07-20	0.800	0.800	0.800	0.800	0.800	5,545
2022-07-19	0.850	0.850	0.800	0.800	0.800	3,950
2022-07-18	0.800	0.800	0.800	0.800	0.800	7,500
2022-07-15	0.800	0.800	0.800	0.800	0.800	207
2022-07-14	0.850	0.850	0.800	0.800	0.800	1,412
2022-07-13	0.860	0.860	0.850	0.850	0.850	12,780
2022-07-12	0.790	0.860	0.790	0.860	0.860	34,485
2022-07-11	0.802	0.802	0.800	0.800	0.800	17,550
2022-07-08	0.802	0.850	0.802	0.850	0.850	616
2022-07-07	0.800	0.850	0.800	0.850	0.850	5,751
2022-07-05	0.846	0.846	0.846	0.846	0.846	470
2022-07-04	0.830	0.850	0.800	0.850	0.850	6,637
2022-07-01	0.830	0.830	0.830	0.830	0.830	5,043
2022-06-30	0.840	0.840	0.840	0.840	0.840	22,405
2022-06-29	0.790	0.790	0.790	0.790	0.790	500
2022-06-27	0.846	0.846	0.750	0.840	0.840	31,562
2022-06-23	0.846	0.846	0.846	0.846	0.846	696
2022-06-22	0.800	0.846	0.800	0.846	0.846	20,186
2022-06-21	0.846	0.846	0.800	0.846	0.846	6,228
2022-06-20	0.800	0.800	0.752	0.800	0.800	25,873
2022-06-17	0.842	0.842	0.842	0.842	0.842	7,861
2022-06-16	0.800	0.844	0.800	0.844	0.844	331
2022-06-15	0.760	0.850	0.760	0.848	0.848	43,085
2022-06-14	0.850	0.850	0.700	0.748	0.748	496,186
2022-06-13	0.910	0.910	0.800	0.850	0.850	68,347
2022-06-10	0.926	0.926	0.900	0.900	0.900	1,199
2022-06-09	0.940	0.940	0.900	0.900	0.900	21,284
2022-06-08	0.890	0.890	0.890	0.890	0.890	11,920
2022-06-07	0.884	0.884	0.840	0.880	0.880	25,992
2022-06-03	0.886	0.886	0.886	0.886	0.886	302

← NewerPage 17 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.