Safe at Sea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.400 | 1.400 | 1.340 | 1.360 | 1.360 | 83,526 |
| 2026-01-16 | 1.420 | 1.460 | 1.400 | 1.460 | 1.460 | 50,098 |
| 2026-01-15 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 23,395 |
| 2026-01-14 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 19,253 |
| 2026-01-13 | 1.390 | 1.450 | 1.390 | 1.430 | 1.430 | 23,594 |
| 2026-01-12 | 1.450 | 1.450 | 1.360 | 1.360 | 1.360 | 43,172 |
| 2026-01-09 | 1.480 | 1.490 | 1.410 | 1.450 | 1.450 | 94,364 |
| 2026-01-08 | 1.400 | 1.480 | 1.400 | 1.480 | 1.480 | 155,206 |
| 2026-01-07 | 1.350 | 1.400 | 1.330 | 1.400 | 1.400 | 141,856 |
| 2026-01-05 | 1.400 | 1.400 | 1.310 | 1.390 | 1.390 | 24,508 |
| 2026-01-02 | 1.310 | 1.400 | 1.220 | 1.370 | 1.370 | 124,798 |
| 2025-12-30 | 1.290 | 1.290 | 1.250 | 1.290 | 1.290 | 14,313 |
| 2025-12-29 | 1.280 | 1.300 | 1.250 | 1.300 | 1.300 | 71,116 |
| 2025-12-23 | 1.330 | 1.330 | 1.190 | 1.320 | 1.320 | 40,557 |
| 2025-12-22 | 1.270 | 1.330 | 1.230 | 1.330 | 1.330 | 36,469 |
| 2025-12-19 | 1.270 | 1.330 | 1.260 | 1.330 | 1.330 | 58,103 |
| 2025-12-18 | 1.360 | 1.360 | 1.250 | 1.350 | 1.350 | 62,619 |
| 2025-12-17 | 1.270 | 1.410 | 1.240 | 1.270 | 1.270 | 36,757 |
| 2025-12-16 | 1.280 | 1.340 | 1.250 | 1.280 | 1.280 | 55,359 |
| 2025-12-15 | 1.190 | 1.300 | 1.170 | 1.280 | 1.280 | 562,843 |
| 2025-12-12 | 1.200 | 1.220 | 1.180 | 1.190 | 1.190 | 62,113 |
| 2025-12-11 | 1.120 | 1.260 | 1.090 | 1.180 | 1.180 | 276,258 |
| 2025-12-10 | 1.110 | 1.140 | 1.090 | 1.120 | 1.120 | 61,874 |
| 2025-12-09 | 1.060 | 1.220 | 1.060 | 1.130 | 1.130 | 618,525 |
| 2025-12-08 | 1.000 | 1.140 | 1.000 | 1.030 | 1.030 | 55,890 |
| 2025-12-05 | 1.030 | 1.070 | 1.000 | 1.050 | 1.050 | 55,130 |
| 2025-12-04 | 1.060 | 1.120 | 1.020 | 1.020 | 1.020 | 86,407 |
| 2025-12-03 | 1.010 | 1.060 | 1.000 | 1.060 | 1.060 | 10,067 |
| 2025-12-02 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 11,124 |
| 2025-12-01 | 0.985 | 1.080 | 0.985 | 1.080 | 1.080 | 126,564 |
| 2025-11-28 | 1.000 | 1.020 | 0.985 | 0.985 | 0.985 | 2,454 |
| 2025-11-27 | 1.000 | 1.010 | 0.950 | 1.010 | 1.010 | 87,387 |
| 2025-11-26 | 0.955 | 1.010 | 0.955 | 0.965 | 0.965 | 5,785 |
| 2025-11-25 | 0.970 | 0.995 | 0.950 | 0.955 | 0.955 | 27,880 |
| 2025-11-24 | 0.985 | 0.985 | 0.950 | 0.985 | 0.985 | 13,358 |
| 2025-11-21 | 0.955 | 1.000 | 0.950 | 1.000 | 1.000 | 43,169 |
| 2025-11-20 | 0.960 | 0.965 | 0.960 | 0.965 | 0.965 | 2,660 |
| 2025-11-19 | 0.955 | 1.000 | 0.950 | 1.000 | 1.000 | 47,292 |
| 2025-11-18 | 1.020 | 1.020 | 0.955 | 1.010 | 1.010 | 34,716 |
| 2025-11-17 | 1.050 | 1.050 | 0.980 | 1.020 | 1.020 | 29,557 |
| 2025-11-14 | 1.000 | 1.050 | 0.965 | 0.965 | 0.965 | 46,431 |
| 2025-11-13 | 0.970 | 1.000 | 0.950 | 1.000 | 1.000 | 65,696 |
| 2025-11-12 | 0.950 | 0.975 | 0.950 | 0.950 | 0.950 | 33,625 |
| 2025-11-11 | 0.970 | 0.980 | 0.950 | 0.950 | 0.950 | 123,639 |
| 2025-11-10 | 0.975 | 0.975 | 0.950 | 0.965 | 0.965 | 9,534 |
| 2025-11-07 | 0.950 | 0.980 | 0.940 | 0.970 | 0.970 | 38,589 |
| 2025-11-06 | 1.000 | 1.000 | 0.950 | 0.995 | 0.995 | 35,747 |
| 2025-11-05 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 15,813 |
| 2025-11-04 | 0.970 | 1.000 | 0.950 | 0.950 | 0.950 | 51,385 |
| 2025-11-03 | 0.990 | 1.010 | 0.970 | 0.995 | 0.995 | 93,517 |
| 2025-10-31 | 1.000 | 1.020 | 0.920 | 0.980 | 0.980 | 172,622 |
| 2025-10-30 | 0.930 | 0.930 | 0.900 | 0.920 | 0.920 | 18,818 |
| 2025-10-29 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 346 |
| 2025-10-28 | 0.910 | 0.910 | 0.880 | 0.880 | 0.880 | 21,000 |
| 2025-10-27 | 0.900 | 0.905 | 0.850 | 0.890 | 0.890 | 19,755 |
| 2025-10-24 | 0.850 | 0.910 | 0.850 | 0.885 | 0.885 | 3,255 |
| 2025-10-23 | 0.865 | 0.875 | 0.855 | 0.875 | 0.875 | 37,855 |
| 2025-10-22 | 0.895 | 0.900 | 0.850 | 0.895 | 0.895 | 38,659 |
| 2025-10-21 | 0.880 | 0.880 | 0.845 | 0.865 | 0.865 | 56,740 |
| 2025-10-20 | 0.850 | 0.895 | 0.850 | 0.865 | 0.865 | 2,390 |
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.