Safe at Sea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 8,400 |
| 2026-07-15 | 1.195 | 1.195 | 1.100 | 1.100 | 1.100 | 1,310 |
| 2026-07-13 | 1.125 | 1.215 | 1.085 | 1.215 | 1.215 | 18,992 |
| 2026-07-10 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 163 |
| 2026-07-09 | 1.135 | 1.250 | 1.105 | 1.130 | 1.130 | 13,694 |
| 2026-07-08 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 66,427 |
| 2026-07-07 | 1.070 | 1.125 | 1.070 | 1.125 | 1.125 | 28,032 |
| 2026-07-06 | 1.060 | 1.155 | 1.060 | 1.150 | 1.150 | 5,085 |
| 2026-07-03 | 1.060 | 1.160 | 1.060 | 1.160 | 1.160 | 650 |
| 2026-07-02 | 1.060 | 1.160 | 1.060 | 1.160 | 1.160 | 24,838 |
| 2026-07-01 | 1.185 | 1.190 | 1.100 | 1.100 | 1.100 | 17,627 |
| 2026-06-30 | 1.185 | 1.190 | 1.150 | 1.190 | 1.190 | 9,974 |
| 2026-06-29 | 1.100 | 1.170 | 1.020 | 1.150 | 1.150 | 48,841 |
| 2026-06-26 | 1.150 | 1.170 | 1.100 | 1.170 | 1.170 | 27,163 |
| 2026-06-25 | 1.120 | 1.180 | 1.100 | 1.100 | 1.100 | 46,902 |
| 2026-06-24 | 1.175 | 1.180 | 1.110 | 1.110 | 1.110 | 6,721 |
| 2026-06-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 25,000 |
| 2026-06-22 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 4,655 |
| 2026-06-18 | 1.120 | 1.185 | 1.120 | 1.180 | 1.180 | 12,035 |
| 2026-06-17 | 1.120 | 1.180 | 1.110 | 1.155 | 1.155 | 65,440 |
| 2026-06-16 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 45 |
| 2026-06-15 | 1.110 | 1.185 | 1.110 | 1.185 | 1.185 | 93,148 |
| 2026-06-12 | 1.210 | 1.210 | 1.110 | 1.200 | 1.200 | 12,005 |
| 2026-06-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 250 |
| 2026-06-10 | 1.180 | 1.195 | 1.180 | 1.190 | 1.190 | 3,650 |
| 2026-06-09 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 10,117 |
| 2026-06-08 | 1.250 | 1.250 | 1.150 | 1.230 | 1.230 | 1,669 |
| 2026-06-05 | 1.250 | 1.250 | 1.170 | 1.250 | 1.250 | 2,523 |
| 2026-06-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 7,905 |
| 2026-06-03 | 1.155 | 1.270 | 1.150 | 1.260 | 1.260 | 60,732 |
| 2026-06-02 | 1.180 | 1.255 | 1.070 | 1.220 | 1.220 | 73,474 |
| 2026-06-01 | 1.260 | 1.265 | 1.250 | 1.255 | 1.255 | 17,048 |
| 2026-05-29 | 1.235 | 1.255 | 1.235 | 1.245 | 1.245 | 1,201 |
| 2026-05-28 | 1.205 | 1.245 | 1.200 | 1.200 | 1.200 | 20,047 |
| 2026-05-27 | 1.170 | 1.210 | 1.170 | 1.180 | 1.180 | 33,650 |
| 2026-05-26 | 1.245 | 1.250 | 1.200 | 1.200 | 1.200 | 31,052 |
| 2026-05-25 | 1.200 | 1.210 | 1.145 | 1.210 | 1.210 | 43,915 |
| 2026-05-22 | 1.200 | 1.250 | 1.200 | 1.210 | 1.210 | 16,933 |
| 2026-05-21 | 1.225 | 1.250 | 1.215 | 1.250 | 1.250 | 135,698 |
| 2026-05-20 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 85 |
| 2026-05-19 | 1.205 | 1.240 | 1.200 | 1.200 | 1.200 | 22,224 |
| 2026-05-18 | 1.160 | 1.260 | 1.150 | 1.195 | 1.195 | 100,180 |
| 2026-05-15 | 1.260 | 1.260 | 1.150 | 1.155 | 1.155 | 4,525 |
| 2026-05-13 | 1.200 | 1.260 | 1.165 | 1.235 | 1.235 | 3,910 |
| 2026-05-12 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 15,847 |
| 2026-05-11 | 1.260 | 1.260 | 1.190 | 1.250 | 1.250 | 18,548 |
| 2026-05-08 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 48,973 |
| 2026-05-07 | 1.090 | 1.195 | 1.090 | 1.195 | 1.195 | 5,065 |
| 2026-05-06 | 1.100 | 1.220 | 1.100 | 1.215 | 1.215 | 125,980 |
| 2026-05-05 | 1.125 | 1.125 | 1.090 | 1.105 | 1.105 | 13,539 |
| 2026-05-04 | 1.150 | 1.155 | 1.075 | 1.110 | 1.110 | 87,664 |
| 2026-04-30 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 25,077 |
| 2026-04-29 | 1.140 | 1.250 | 1.130 | 1.155 | 1.155 | 128,640 |
| 2026-04-28 | 1.110 | 1.200 | 1.110 | 1.170 | 1.170 | 50,838 |
| 2026-04-27 | 1.200 | 1.200 | 1.110 | 1.110 | 1.110 | 2,871 |
| 2026-04-24 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 613 |
| 2026-04-23 | 1.105 | 1.245 | 1.105 | 1.210 | 1.210 | 8,560 |
| 2026-04-22 | 1.190 | 1.245 | 1.160 | 1.160 | 1.160 | 12,997 |
| 2026-04-21 | 1.110 | 1.245 | 1.110 | 1.190 | 1.190 | 24,249 |
| 2026-04-20 | 1.070 | 1.280 | 1.070 | 1.155 | 1.155 | 12,602 |
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.