Safe at Sea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.822	0.850	0.820	0.850	0.850	65,045
2022-06-01	0.888	0.888	0.844	0.844	0.844	15,777
2022-05-31	0.844	0.850	0.844	0.850	0.850	1,418
2022-05-30	0.852	0.874	0.816	0.874	0.874	38,043
2022-05-27	0.900	0.900	0.814	0.898	0.898	44,504
2022-05-25	0.862	0.900	0.862	0.900	0.900	7,295
2022-05-24	0.900	0.900	0.862	0.900	0.900	68,964
2022-05-23	0.900	0.950	0.900	0.950	0.950	20,953
2022-05-20	0.950	0.950	0.950	0.950	0.950	1,052
2022-05-19	0.950	0.950	0.950	0.950	0.950	1,170
2022-05-18	0.950	0.950	0.950	0.950	0.950	40,063
2022-05-17	0.880	0.950	0.850	0.950	0.950	74,314
2022-05-16	0.900	0.900	0.900	0.900	0.900	9,112
2022-05-13	0.910	0.910	0.900	0.900	0.900	14,700
2022-05-12	0.900	0.900	0.900	0.900	0.900	37,000
2022-05-11	0.950	0.950	0.940	0.940	0.940	16,902
2022-05-10	0.910	0.950	0.910	0.950	0.950	16,563
2022-05-06	0.940	0.940	0.940	0.940	0.940	10,500
2022-05-05	0.950	0.990	0.940	0.940	0.940	14,957
2022-05-04	0.980	0.980	0.912	0.948	0.948	16,112
2022-05-03	0.990	0.990	0.980	0.980	0.980	10,000
2022-04-29	0.978	0.980	0.978	0.980	0.980	17,108
2022-04-28	0.960	0.978	0.960	0.978	0.978	6,222
2022-04-27	0.942	0.980	0.900	0.940	0.940	72,862
2022-04-26	0.990	0.990	0.950	0.950	0.950	10,462
2022-04-25	0.980	0.980	0.980	0.980	0.980	6,336
2022-04-22	0.988	0.990	0.988	0.990	0.990	20,102
2022-04-21	0.990	0.990	0.978	0.978	0.978	891
2022-04-20	0.994	1.045	0.990	0.990	0.990	40,715
2022-04-19	1.000	1.000	0.994	0.994	0.994	19,599
2022-04-13	1.050	1.050	1.050	1.050	1.050	100
2022-04-12	1.050	1.050	1.050	1.050	1.050	15,785
2022-04-11	1.055	1.055	1.055	1.055	1.055	3,000
2022-04-08	1.100	1.100	1.050	1.050	1.050	28,660
2022-04-07	1.050	1.105	1.050	1.100	1.100	11,183
2022-04-06	1.115	1.165	0.988	1.050	1.050	152,719
2022-04-05	0.956	1.060	0.924	1.060	1.060	72,606
2022-04-04	0.950	0.956	0.950	0.956	0.956	18,836
2022-03-31	0.922	0.954	0.922	0.954	0.954	27,025
2022-03-30	0.950	0.976	0.940	0.940	0.940	60,943
2022-03-29	1.010	1.010	0.968	1.000	1.000	42,100
2022-03-28	1.050	1.050	1.000	1.000	1.000	47,038
2022-03-25	0.998	1.050	0.998	1.050	1.050	26,668
2022-03-24	1.005	1.040	1.000	1.040	1.040	38,000
2022-03-23	1.035	1.040	1.035	1.040	1.040	29,631
2022-03-22	1.015	1.160	0.970	1.030	1.030	177,126
2022-03-18	1.030	1.030	0.970	1.030	1.030	1,102
2022-03-17	0.970	1.030	0.970	1.030	1.030	10,838
2022-03-16	0.950	0.968	0.920	0.968	0.968	32,929
2022-03-15	0.920	0.960	0.920	0.960	0.960	2
2022-03-11	0.930	0.970	0.930	0.966	0.966	40,668
2022-03-10	0.870	0.920	0.870	0.920	0.920	2,032
2022-03-09	0.866	0.870	0.834	0.870	0.870	45,177
2022-03-08	0.864	0.866	0.864	0.864	0.864	8,447
2022-03-07	0.862	0.868	0.836	0.864	0.864	68,544
2022-03-03	0.910	0.910	0.850	0.900	0.900	71,687
2022-03-02	0.940	0.942	0.900	0.910	0.910	20,426
2022-03-01	0.940	0.982	0.940	0.980	0.980	49,209
2022-02-28	0.966	0.966	0.966	0.966	0.966	103
2022-02-25	0.918	0.992	0.918	0.966	0.966	24,502

← NewerPage 18 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.