Safe at Sea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.700	0.750	0.700	0.750	0.750	24,438
2024-10-25	0.750	0.750	0.720	0.740	0.740	15,332
2024-10-24	0.720	0.740	0.720	0.730	0.730	41,018
2024-10-23	0.710	0.745	0.710	0.745	0.745	13,603
2024-10-22	0.710	0.765	0.700	0.755	0.755	49,779
2024-10-21	0.780	0.780	0.730	0.780	0.780	38,199
2024-10-18	0.700	0.780	0.700	0.780	0.780	111,872
2024-10-17	0.730	0.730	0.730	0.730	0.730	12,363
2024-10-16	0.710	0.715	0.680	0.680	0.680	37,515
2024-10-15	0.700	0.715	0.700	0.700	0.700	6,203
2024-10-14	0.750	0.750	0.690	0.700	0.700	68,511
2024-10-11	0.705	0.790	0.705	0.750	0.750	18,575
2024-10-10	0.780	0.780	0.700	0.700	0.700	55,598
2024-10-09	0.750	0.790	0.745	0.780	0.780	54,900
2024-10-08	0.735	0.735	0.690	0.690	0.690	4,989
2024-10-07	0.685	0.770	0.685	0.770	0.770	7,048
2024-10-04	0.685	0.685	0.685	0.685	0.685	349
2024-10-03	0.730	0.735	0.685	0.735	0.735	1,930
2024-10-01	0.680	0.730	0.680	0.730	0.730	27,677
2024-09-30	0.730	0.745	0.675	0.700	0.700	69,318
2024-09-27	0.735	0.750	0.685	0.745	0.745	64,579
2024-09-26	0.735	0.735	0.675	0.735	0.735	4,346
2024-09-25	0.700	0.730	0.680	0.730	0.730	9,996
2024-09-24	0.685	0.720	0.685	0.720	0.720	25,232
2024-09-23	0.730	0.735	0.700	0.720	0.720	17,857
2024-09-20	0.735	0.735	0.700	0.735	0.735	13,050
2024-09-19	0.700	0.725	0.700	0.725	0.725	14,381
2024-09-18	0.670	0.700	0.670	0.700	0.700	2,549
2024-09-17	0.665	0.745	0.665	0.695	0.695	70,300
2024-09-16	0.680	0.695	0.660	0.695	0.695	20,200
2024-09-13	0.665	0.670	0.660	0.660	0.660	56,161
2024-09-12	0.695	0.715	0.670	0.705	0.705	46,288
2024-09-11	0.660	0.680	0.655	0.680	0.680	39,533
2024-09-10	0.715	0.715	0.655	0.685	0.685	22,139
2024-09-09	0.715	0.715	0.660	0.700	0.700	732
2024-09-06	0.715	0.715	0.665	0.715	0.715	20,887
2024-09-05	0.705	0.715	0.705	0.715	0.715	5,751
2024-09-04	0.675	0.705	0.620	0.705	0.705	1,398
2024-09-03	0.710	0.710	0.710	0.710	0.710	2,500
2024-09-02	0.715	0.715	0.715	0.715	0.715	4,463
2024-08-30	0.675	0.720	0.630	0.715	0.715	586,385
2024-08-29	0.710	0.710	0.655	0.705	0.705	75,226
2024-08-28	0.670	0.705	0.670	0.705	0.705	20,100
2024-08-27	0.715	0.715	0.650	0.700	0.700	46,153
2024-08-26	0.725	0.725	0.675	0.675	0.675	16,890
2024-08-23	0.700	0.725	0.695	0.725	0.725	19,565
2024-08-22	0.775	0.775	0.700	0.730	0.730	53,302
2024-08-21	0.770	0.775	0.770	0.775	0.775	17,760
2024-08-20	0.720	0.720	0.700	0.700	0.700	12,388
2024-08-19	0.770	0.770	0.695	0.695	0.695	40,391
2024-08-16	0.760	0.760	0.705	0.705	0.705	3,457
2024-08-15	0.765	0.770	0.700	0.755	0.755	23,449
2024-08-14	0.705	0.765	0.705	0.765	0.765	12,430
2024-08-13	0.680	0.705	0.680	0.705	0.705	6,421
2024-08-12	0.680	0.680	0.675	0.675	0.675	2,355
2024-08-09	0.705	0.710	0.675	0.675	0.675	76,851
2024-08-07	0.705	0.705	0.675	0.705	0.705	2,238
2024-08-06	0.705	0.705	0.705	0.705	0.705	2
2024-08-05	0.670	0.670	0.660	0.660	0.660	67,406
2024-08-02	0.720	0.720	0.695	0.700	0.700	8,400

← NewerPage 9 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.