Safe at Sea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.890	0.935	0.890	0.900	0.900	6,004
2025-07-22	0.950	0.950	0.895	0.900	0.900	31,364
2025-07-21	0.995	0.995	0.895	0.895	0.895	14,911
2025-07-18	0.990	0.990	0.890	0.890	0.890	17,344
2025-07-17	0.905	0.975	0.905	0.975	0.975	35,782
2025-07-16	0.905	0.995	0.900	0.900	0.900	37,507
2025-07-15	0.995	0.995	0.995	0.995	0.995	500
2025-07-14	0.980	1.020	0.895	1.020	1.020	71,589
2025-07-11	0.890	0.980	0.820	0.980	0.980	39,500
2025-07-10	0.985	0.985	0.905	0.905	0.905	8,854
2025-07-09	0.980	0.985	0.925	0.950	0.950	12,071
2025-07-08	0.860	0.985	0.860	0.985	0.985	45,594
2025-07-07	0.960	0.985	0.895	0.960	0.960	33,694
2025-07-04	0.865	0.955	0.865	0.890	0.890	82,995
2025-07-03	0.960	0.960	0.930	0.930	0.930	118,168
2025-07-02	0.845	0.970	0.815	0.890	0.890	205,722
2025-07-01	0.855	0.855	0.790	0.845	0.845	105,798
2025-06-30	0.845	0.850	0.840	0.840	0.840	8,055
2025-06-27	0.855	0.855	0.810	0.850	0.850	25,574
2025-06-26	0.810	0.810	0.810	0.810	0.810	23,616
2025-06-25	0.840	0.870	0.805	0.855	0.855	21,871
2025-06-24	0.835	0.840	0.835	0.840	0.840	19,137
2025-06-23	0.810	0.835	0.810	0.835	0.835	18,840
2025-06-19	0.815	0.845	0.815	0.845	0.845	16,637
2025-06-18	0.855	0.895	0.810	0.840	0.840	84,749
2025-06-17	0.900	0.900	0.815	0.830	0.830	43,567
2025-06-16	0.850	0.945	0.840	0.845	0.845	196,452
2025-06-13	0.935	0.935	0.850	0.900	0.900	63,220
2025-06-12	0.880	0.950	0.840	0.880	0.880	421,453
2025-06-11	0.875	0.895	0.870	0.880	0.880	9,833
2025-06-10	0.895	0.900	0.885	0.900	0.900	26,811
2025-06-09	0.960	0.960	0.905	0.920	0.920	15,066
2025-06-05	0.905	0.950	0.905	0.920	0.920	19,615
2025-06-04	0.920	0.920	0.920	0.920	0.920	6,200
2025-06-03	0.960	1.020	0.915	0.965	0.965	27,574
2025-06-02	0.960	0.960	0.860	0.955	0.955	14,244
2025-05-30	0.975	0.975	0.810	0.955	0.955	34,638
2025-05-28	0.910	0.970	0.900	0.970	0.970	4,459
2025-05-27	0.945	0.945	0.900	0.910	0.910	2,991
2025-05-26	0.975	0.975	0.960	0.975	0.975	8,100
2025-05-23	0.990	0.990	0.905	0.905	0.905	17,064
2025-05-22	0.905	1.000	0.905	0.990	0.990	7,457
2025-05-21	0.860	0.995	0.860	0.950	0.950	36,387
2025-05-20	0.885	0.900	0.885	0.890	0.890	26,549
2025-05-19	0.900	0.930	0.880	0.880	0.880	86,176
2025-05-16	0.995	0.995	0.900	0.900	0.900	197,573
2025-05-15	0.990	0.990	0.945	0.945	0.945	11,927
2025-05-14	0.960	0.990	0.940	0.940	0.940	4,991
2025-05-13	0.960	0.960	0.925	0.940	0.940	15,443
2025-05-12	1.000	1.000	0.920	0.920	0.920	51,239
2025-05-09	0.950	1.020	0.950	1.000	1.000	151,981
2025-05-08	1.010	1.030	1.010	1.030	1.030	148,519
2025-05-07	1.020	1.030	0.965	1.010	1.010	1,801
2025-05-06	1.020	1.030	1.000	1.000	1.000	41,847
2025-05-05	0.955	1.050	0.955	0.975	0.975	17,663
2025-05-02	1.030	1.030	0.965	0.995	0.995	20,511
2025-04-30	0.990	1.050	0.990	1.030	1.030	35,215
2025-04-29	1.010	1.010	0.920	0.920	0.920	65,254
2025-04-28	1.040	1.050	0.820	1.010	1.010	38,162
2025-04-25	1.050	1.050	0.985	1.050	1.050	21,288

← NewerPage 6 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.