Safe at Sea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1.100 | 1.165 | 1.090 | 1.090 | 1.090 | 2,972 |
| 2026-04-16 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 58,225 |
| 2026-04-15 | 1.090 | 1.150 | 1.080 | 1.090 | 1.090 | 18,840 |
| 2026-04-14 | 1.165 | 1.165 | 1.080 | 1.160 | 1.160 | 16,683 |
| 2026-04-13 | 1.120 | 1.145 | 1.080 | 1.145 | 1.145 | 11,299 |
| 2026-04-10 | 1.120 | 1.120 | 1.020 | 1.120 | 1.120 | 86,293 |
| 2026-04-09 | 1.255 | 1.255 | 1.135 | 1.135 | 1.135 | 1,727 |
| 2026-04-08 | 1.125 | 1.190 | 1.115 | 1.170 | 1.170 | 38,645 |
| 2026-04-07 | 1.150 | 1.280 | 1.150 | 1.150 | 1.150 | 30,163 |
| 2026-04-02 | 1.230 | 1.290 | 1.230 | 1.280 | 1.280 | 6,040 |
| 2026-04-01 | 1.290 | 1.290 | 1.070 | 1.230 | 1.230 | 30,802 |
| 2026-03-31 | 1.270 | 1.270 | 1.090 | 1.260 | 1.260 | 7,399 |
| 2026-03-30 | 1.290 | 1.320 | 1.150 | 1.260 | 1.260 | 23,320 |
| 2026-03-27 | 1.160 | 1.290 | 1.100 | 1.120 | 1.120 | 8,096 |
| 2026-03-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 5,284 |
| 2026-03-25 | 1.180 | 1.230 | 1.180 | 1.230 | 1.230 | 114,443 |
| 2026-03-23 | 1.180 | 1.180 | 1.020 | 1.130 | 1.130 | 44,836 |
| 2026-03-20 | 1.050 | 1.180 | 1.050 | 1.180 | 1.180 | 5,801 |
| 2026-03-19 | 1.040 | 1.070 | 1.020 | 1.070 | 1.070 | 57,176 |
| 2026-03-18 | 1.190 | 1.240 | 1.110 | 1.120 | 1.120 | 46,280 |
| 2026-03-17 | 1.170 | 1.240 | 1.160 | 1.160 | 1.160 | 32,669 |
| 2026-03-16 | 1.270 | 1.280 | 1.170 | 1.170 | 1.170 | 55,647 |
| 2026-03-13 | 1.170 | 1.290 | 1.170 | 1.180 | 1.180 | 15,012 |
| 2026-03-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 215 |
| 2026-03-10 | 1.230 | 1.310 | 1.180 | 1.190 | 1.190 | 28,008 |
| 2026-03-09 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 57,287 |
| 2026-03-06 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 2,332 |
| 2026-03-05 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 10,840 |
| 2026-03-04 | 1.120 | 1.190 | 1.120 | 1.190 | 1.190 | 54,845 |
| 2026-03-03 | 1.070 | 1.200 | 1.050 | 1.100 | 1.100 | 9,187 |
| 2026-03-02 | 1.200 | 1.200 | 1.060 | 1.190 | 1.190 | 35,577 |
| 2026-02-27 | 1.330 | 1.330 | 1.150 | 1.200 | 1.200 | 644,268 |
| 2026-02-26 | 1.340 | 1.400 | 1.340 | 1.370 | 1.370 | 67,125 |
| 2026-02-25 | 1.360 | 1.390 | 1.330 | 1.330 | 1.330 | 9,280 |
| 2026-02-24 | 1.330 | 1.390 | 1.330 | 1.340 | 1.340 | 136,179 |
| 2026-02-23 | 1.380 | 1.430 | 1.330 | 1.330 | 1.330 | 96,484 |
| 2026-02-20 | 1.330 | 1.400 | 1.300 | 1.380 | 1.380 | 137,082 |
| 2026-02-19 | 1.390 | 1.390 | 1.330 | 1.330 | 1.330 | 29,727 |
| 2026-02-18 | 1.380 | 1.390 | 1.330 | 1.330 | 1.330 | 9,884 |
| 2026-02-17 | 1.290 | 1.360 | 1.290 | 1.290 | 1.290 | 38,253 |
| 2026-02-16 | 1.390 | 1.390 | 1.310 | 1.310 | 1.310 | 14,212 |
| 2026-02-13 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 10,101 |
| 2026-02-12 | 1.340 | 1.420 | 1.340 | 1.380 | 1.380 | 59,911 |
| 2026-02-11 | 1.440 | 1.440 | 1.380 | 1.390 | 1.390 | 71,037 |
| 2026-02-10 | 1.440 | 1.480 | 1.420 | 1.430 | 1.430 | 64,230 |
| 2026-02-09 | 1.390 | 1.430 | 1.390 | 1.410 | 1.410 | 11,311 |
| 2026-02-06 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 18,604 |
| 2026-02-05 | 1.460 | 1.460 | 1.360 | 1.390 | 1.390 | 7,502 |
| 2026-02-04 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 9,217 |
| 2026-02-03 | 1.340 | 1.540 | 1.340 | 1.400 | 1.400 | 11,144 |
| 2026-02-02 | 1.360 | 1.380 | 1.320 | 1.380 | 1.380 | 34,236 |
| 2026-01-30 | 1.370 | 1.420 | 1.360 | 1.420 | 1.420 | 37,955 |
| 2026-01-29 | 1.400 | 1.410 | 1.370 | 1.370 | 1.370 | 41,206 |
| 2026-01-28 | 1.390 | 1.390 | 1.340 | 1.370 | 1.370 | 28,120 |
| 2026-01-27 | 1.410 | 1.410 | 1.360 | 1.390 | 1.390 | 27,208 |
| 2026-01-26 | 1.400 | 1.400 | 1.300 | 1.360 | 1.360 | 41,599 |
| 2026-01-23 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 29,460 |
| 2026-01-22 | 1.400 | 1.440 | 1.400 | 1.400 | 1.400 | 23,137 |
| 2026-01-21 | 1.440 | 1.500 | 1.440 | 1.440 | 1.440 | 139,619 |
| 2026-01-20 | 1.380 | 1.440 | 1.380 | 1.400 | 1.400 | 97,539 |
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.