Safe at Sea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1.000 | 1.050 | 0.985 | 1.050 | 1.050 | 18,970 |
| 2025-04-23 | 1.090 | 1.090 | 1.000 | 1.080 | 1.080 | 23,413 |
| 2025-04-22 | 1.030 | 1.030 | 0.980 | 1.000 | 1.000 | 226,476 |
| 2025-04-17 | 1.080 | 1.080 | 1.010 | 1.080 | 1.080 | 63,656 |
| 2025-04-16 | 1.120 | 1.120 | 1.020 | 1.090 | 1.090 | 74,593 |
| 2025-04-15 | 1.080 | 1.140 | 1.070 | 1.120 | 1.120 | 41,761 |
| 2025-04-14 | 1.160 | 1.160 | 1.050 | 1.080 | 1.080 | 54,773 |
| 2025-04-11 | 1.170 | 1.190 | 1.060 | 1.160 | 1.160 | 14,623 |
| 2025-04-10 | 1.180 | 1.200 | 1.020 | 1.170 | 1.170 | 65,371 |
| 2025-04-09 | 1.170 | 1.170 | 1.070 | 1.130 | 1.130 | 11,121 |
| 2025-04-08 | 1.100 | 1.170 | 1.100 | 1.170 | 1.170 | 15,736 |
| 2025-04-07 | 1.060 | 1.130 | 1.010 | 1.100 | 1.100 | 55,657 |
| 2025-04-04 | 1.140 | 1.150 | 1.110 | 1.140 | 1.140 | 56,589 |
| 2025-04-03 | 1.220 | 1.220 | 1.110 | 1.150 | 1.150 | 114,778 |
| 2025-04-02 | 1.180 | 1.270 | 1.170 | 1.220 | 1.220 | 522,538 |
| 2025-04-01 | 1.140 | 1.170 | 1.040 | 1.170 | 1.170 | 102,501 |
| 2025-03-31 | 1.070 | 1.140 | 1.040 | 1.140 | 1.140 | 81,529 |
| 2025-03-28 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 13,531 |
| 2025-03-27 | 0.985 | 1.080 | 0.985 | 1.070 | 1.070 | 33,194 |
| 2025-03-26 | 1.080 | 1.080 | 0.965 | 0.985 | 0.985 | 64,994 |
| 2025-03-25 | 1.030 | 1.070 | 0.965 | 1.070 | 1.070 | 21,856 |
| 2025-03-24 | 1.120 | 1.120 | 0.950 | 0.950 | 0.950 | 153,389 |
| 2025-03-21 | 1.120 | 1.140 | 1.040 | 1.120 | 1.120 | 45,375 |
| 2025-03-20 | 1.120 | 1.120 | 1.020 | 1.100 | 1.100 | 23,636 |
| 2025-03-19 | 1.170 | 1.190 | 0.980 | 1.110 | 1.110 | 325,991 |
| 2025-03-18 | 1.030 | 1.170 | 0.915 | 1.170 | 1.170 | 676,430 |
| 2025-03-17 | 1.000 | 1.040 | 0.915 | 0.990 | 0.990 | 48,425 |
| 2025-03-14 | 1.000 | 1.000 | 0.910 | 0.985 | 0.985 | 126,552 |
| 2025-03-13 | 0.830 | 1.040 | 0.830 | 1.000 | 1.000 | 128,849 |
| 2025-03-12 | 0.915 | 0.920 | 0.830 | 0.830 | 0.830 | 64,809 |
| 2025-03-11 | 0.880 | 0.950 | 0.850 | 0.865 | 0.865 | 40,406 |
| 2025-03-10 | 0.925 | 0.930 | 0.855 | 0.855 | 0.855 | 68,110 |
| 2025-03-07 | 0.940 | 0.940 | 0.885 | 0.930 | 0.930 | 81,003 |
| 2025-03-06 | 0.920 | 0.955 | 0.900 | 0.955 | 0.955 | 47,118 |
| 2025-03-05 | 0.980 | 0.980 | 0.915 | 0.930 | 0.930 | 35,966 |
| 2025-03-04 | 0.950 | 0.995 | 0.860 | 0.980 | 0.980 | 53,601 |
| 2025-03-03 | 1.060 | 1.060 | 0.865 | 0.870 | 0.870 | 122,712 |
| 2025-02-28 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 192,622 |
| 2025-02-27 | 1.040 | 1.070 | 0.930 | 1.070 | 1.070 | 11,377 |
| 2025-02-26 | 1.040 | 1.040 | 0.930 | 1.040 | 1.040 | 7,336 |
| 2025-02-25 | 1.000 | 1.030 | 0.930 | 1.030 | 1.030 | 31,012 |
| 2025-02-24 | 0.980 | 1.020 | 0.905 | 0.925 | 0.925 | 20,226 |
| 2025-02-21 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 552 |
| 2025-02-20 | 0.975 | 0.975 | 0.910 | 0.970 | 0.970 | 4,633 |
| 2025-02-19 | 0.925 | 1.030 | 0.925 | 0.975 | 0.975 | 15,949 |
| 2025-02-18 | 0.925 | 1.010 | 0.925 | 1.010 | 1.010 | 22,450 |
| 2025-02-17 | 0.950 | 1.010 | 0.900 | 1.000 | 1.000 | 91,506 |
| 2025-02-14 | 1.000 | 1.010 | 0.950 | 1.010 | 1.010 | 12,449 |
| 2025-02-13 | 0.955 | 1.000 | 0.955 | 1.000 | 1.000 | 25,808 |
| 2025-02-12 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 2,193 |
| 2025-02-11 | 0.975 | 1.020 | 0.955 | 1.020 | 1.020 | 16,601 |
| 2025-02-10 | 0.925 | 1.030 | 0.925 | 1.030 | 1.030 | 1,855 |
| 2025-02-07 | 1.070 | 1.070 | 0.935 | 1.040 | 1.040 | 22,916 |
| 2025-02-06 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 3,890 |
| 2025-02-05 | 0.940 | 1.040 | 0.935 | 1.030 | 1.030 | 45,351 |
| 2025-02-04 | 1.080 | 1.080 | 0.975 | 1.050 | 1.050 | 14,052 |
| 2025-02-03 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 21,644 |
| 2025-01-31 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,450 |
| 2025-01-30 | 1.100 | 1.100 | 1.000 | 1.070 | 1.070 | 7,199 |
| 2025-01-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 9,121 |
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.