Safe at Sea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.140	1.140	1.010	1.100	1.100	71,230
2025-01-27	1.090	1.150	1.090	1.150	1.150	63,656
2025-01-24	1.060	1.090	1.060	1.090	1.090	35,496
2025-01-23	1.010	1.060	1.000	1.060	1.060	195,279
2025-01-22	1.070	1.070	1.000	1.060	1.060	2,177
2025-01-21	1.090	1.090	1.000	1.060	1.060	49,063
2025-01-20	1.020	1.090	1.020	1.090	1.090	27,126
2025-01-17	1.030	1.100	1.000	1.100	1.100	15,177
2025-01-16	1.040	1.050	1.030	1.030	1.030	15,474
2025-01-15	1.000	1.080	1.000	1.080	1.080	70,097
2025-01-14	1.090	1.100	1.060	1.070	1.070	33,721
2025-01-13	1.050	1.100	1.010	1.100	1.100	84,106
2025-01-10	1.040	1.050	1.000	1.050	1.050	87,547
2025-01-09	0.980	1.040	0.980	1.000	1.000	62,960
2025-01-08	0.945	1.030	0.940	1.030	1.030	21,507
2025-01-07	1.020	1.020	0.955	1.020	1.020	84,674
2025-01-03	1.010	1.020	1.000	1.020	1.020	74,602
2025-01-02	1.000	1.040	0.955	1.010	1.010	98,321
2024-12-30	1.000	1.000	0.955	1.000	1.000	184,923
2024-12-27	0.990	1.000	0.985	1.000	1.000	119,838
2024-12-23	0.975	0.990	0.905	0.990	0.990	30,670
2024-12-20	0.950	0.990	0.920	0.975	0.975	91,088
2024-12-19	0.930	0.965	0.930	0.950	0.950	24,250
2024-12-18	0.945	0.945	0.925	0.925	0.925	10,998
2024-12-17	0.930	0.945	0.900	0.945	0.945	15,891
2024-12-16	0.835	0.935	0.835	0.935	0.935	19,864
2024-12-13	0.950	0.950	0.835	0.930	0.930	23,551
2024-12-12	0.945	0.950	0.885	0.930	0.930	90,663
2024-12-11	0.900	0.945	0.845	0.945	0.945	159,564
2024-12-10	0.875	0.970	0.825	0.940	0.940	251,100
2024-12-09	0.800	0.890	0.800	0.890	0.890	151,963
2024-12-06	0.840	0.840	0.790	0.840	0.840	6,872
2024-12-05	0.820	0.840	0.820	0.840	0.840	24,120
2024-12-04	0.800	0.820	0.800	0.820	0.820	13,691
2024-12-03	0.840	0.845	0.830	0.830	0.830	18,102
2024-12-02	0.785	0.895	0.785	0.855	0.855	61,663
2024-11-29	0.895	0.895	0.830	0.860	0.860	47,580
2024-11-28	0.815	0.890	0.815	0.890	0.890	208,518
2024-11-27	0.820	0.820	0.785	0.815	0.815	12,835
2024-11-26	0.770	0.810	0.770	0.775	0.775	10,558
2024-11-25	0.795	0.820	0.795	0.810	0.810	79,142
2024-11-22	0.755	0.800	0.755	0.800	0.800	93,824
2024-11-21	0.760	0.765	0.755	0.755	0.755	75,100
2024-11-20	0.760	0.765	0.760	0.760	0.760	60,967
2024-11-19	0.795	0.795	0.795	0.795	0.795	3
2024-11-18	0.760	0.815	0.760	0.760	0.760	8,748
2024-11-15	0.815	0.815	0.765	0.765	0.765	17,040
2024-11-14	0.810	0.840	0.770	0.820	0.820	36,254
2024-11-13	0.810	0.830	0.755	0.820	0.820	10,103
2024-11-12	0.820	0.820	0.765	0.810	0.810	15,240
2024-11-11	0.825	0.825	0.800	0.820	0.820	7,573
2024-11-08	0.835	0.835	0.835	0.835	0.835	5,050
2024-11-07	0.840	0.840	0.840	0.840	0.840	26,684
2024-11-06	0.765	0.825	0.765	0.825	0.825	10,303
2024-11-05	0.800	0.840	0.750	0.815	0.815	54,773
2024-11-04	0.820	0.840	0.770	0.795	0.795	69,712
2024-11-01	0.820	0.820	0.800	0.800	0.800	22,489
2024-10-31	0.820	0.850	0.770	0.820	0.820	186,409
2024-10-30	0.795	0.820	0.725	0.805	0.805	35,735
2024-10-29	0.755	0.755	0.755	0.755	0.755	1,100

← NewerPage 8 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.