Safe at Sea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.850	0.850	0.850	0.850	0.850	652
2025-10-16	0.845	0.850	0.845	0.850	0.850	7,081
2025-10-15	0.825	0.885	0.825	0.870	0.870	2,129
2025-10-14	0.890	0.925	0.835	0.835	0.835	59,406
2025-10-13	0.920	0.920	0.845	0.845	0.845	38,438
2025-10-09	0.895	0.905	0.840	0.840	0.840	49,669
2025-10-08	0.840	0.935	0.840	0.840	0.840	45,045
2025-10-07	0.845	0.845	0.840	0.840	0.840	16,764
2025-10-06	0.845	0.885	0.845	0.845	0.845	13,192
2025-10-03	0.840	0.910	0.835	0.840	0.840	38,705
2025-10-02	0.830	0.895	0.830	0.895	0.895	38,502
2025-10-01	0.810	0.860	0.790	0.860	0.860	41,483
2025-09-30	0.820	0.850	0.820	0.840	0.840	17,182
2025-09-29	0.895	0.895	0.830	0.840	0.840	9,748
2025-09-26	0.900	0.900	0.855	0.855	0.855	38,919
2025-09-25	0.875	0.925	0.875	0.900	0.900	13,194
2025-09-24	0.895	0.895	0.850	0.885	0.885	11,149
2025-09-23	0.855	0.915	0.855	0.895	0.895	20,313
2025-09-22	0.965	0.965	0.865	0.950	0.950	41,479
2025-09-19	0.910	0.965	0.890	0.950	0.950	54,044
2025-09-18	0.855	0.975	0.855	0.890	0.890	63,564
2025-09-17	0.815	0.880	0.815	0.845	0.845	64,223
2025-09-16	0.855	0.895	0.805	0.805	0.805	127,331
2025-09-15	0.780	0.945	0.750	0.925	0.925	155,408
2025-09-12	0.790	0.790	0.750	0.780	0.780	62,328
2025-09-11	0.790	0.820	0.790	0.790	0.790	4,717
2025-09-10	0.795	0.810	0.795	0.810	0.810	1,950
2025-09-08	0.790	0.805	0.790	0.800	0.800	30,567
2025-09-05	0.805	0.830	0.805	0.830	0.830	3,000
2025-09-04	0.790	0.850	0.790	0.840	0.840	23,294
2025-09-03	0.815	0.850	0.790	0.790	0.790	44,814
2025-09-02	0.865	0.865	0.800	0.815	0.815	95,379
2025-09-01	0.865	0.870	0.845	0.850	0.850	41,087
2025-08-29	0.870	0.950	0.865	0.910	0.910	241,632
2025-08-28	0.795	0.835	0.795	0.830	0.830	24,549
2025-08-27	0.800	0.830	0.790	0.830	0.830	21,684
2025-08-26	0.860	0.860	0.785	0.810	0.810	5,840
2025-08-25	0.800	0.865	0.800	0.860	0.860	76,701
2025-08-22	0.800	0.810	0.785	0.810	0.810	150,339
2025-08-21	0.830	0.840	0.790	0.840	0.840	126,352
2025-08-20	0.830	0.850	0.770	0.830	0.830	73,485
2025-08-19	0.860	0.860	0.835	0.850	0.850	17,791
2025-08-18	0.865	0.865	0.840	0.860	0.860	12,419
2025-08-15	0.850	0.865	0.845	0.865	0.865	3,886
2025-08-14	0.850	0.850	0.845	0.845	0.845	11,350
2025-08-13	0.860	0.895	0.845	0.845	0.845	21,817
2025-08-12	0.900	0.900	0.900	0.900	0.900	6,000
2025-08-11	0.875	0.960	0.875	0.900	0.900	35,426
2025-08-08	0.875	0.875	0.875	0.875	0.875	1,221
2025-08-07	0.890	0.890	0.835	0.835	0.835	72,511
2025-08-06	0.910	0.910	0.850	0.850	0.850	10,960
2025-08-05	0.895	0.905	0.850	0.880	0.880	40,523
2025-08-04	0.870	0.905	0.855	0.895	0.895	14,191
2025-08-01	0.860	0.915	0.860	0.860	0.860	301
2025-07-31	0.920	0.920	0.830	0.915	0.915	6,232
2025-07-30	0.865	0.920	0.825	0.920	0.920	106,995
2025-07-29	0.880	0.935	0.825	0.825	0.825	62,215
2025-07-28	0.900	0.945	0.825	0.935	0.935	25,690
2025-07-25	0.850	0.930	0.845	0.900	0.900	51,074
2025-07-24	0.900	0.935	0.900	0.935	0.935	2,094

← NewerPage 5 of 20 · 1,168 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.