Safe at Sea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.050 | 1.105 | 1.050 | 1.095 | 1.095 | 2,228 |
| 2026-10-15 | 1.095 | 1.100 | 1.050 | 1.050 | 1.050 | 212 |
| 2026-10-14 | 1.115 | 1.115 | 1.050 | 1.050 | 1.050 | 15,512 |
| 2026-10-13 | 1.100 | 1.115 | 1.100 | 1.115 | 1.115 | 5,484 |
| 2026-10-12 | 1.055 | 1.120 | 1.050 | 1.050 | 1.050 | 41,249 |
| 2026-10-09 | 1.030 | 1.120 | 1.030 | 1.120 | 1.120 | 2,070 |
| 2026-10-08 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2026-10-07 | 1.080 | 1.125 | 1.080 | 1.125 | 1.125 | 5,880 |
| 2026-10-06 | 1.000 | 1.100 | 1.000 | 1.080 | 1.080 | 26,645 |
| 2026-10-05 | 1.110 | 1.135 | 1.110 | 1.135 | 1.135 | 5,158 |
| 2026-10-02 | 1.050 | 1.155 | 1.050 | 1.155 | 1.155 | 5,398 |
| 2026-10-01 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 8,583 |
| 2026-09-30 | 1.140 | 1.175 | 1.140 | 1.165 | 1.165 | 5,511 |
| 2026-09-29 | 1.150 | 1.150 | 0.960 | 1.140 | 1.140 | 52,542 |
| 2026-09-28 | 1.125 | 1.150 | 1.120 | 1.150 | 1.150 | 4,157 |
| 2026-09-25 | 1.110 | 1.145 | 1.110 | 1.110 | 1.110 | 40,523 |
| 2026-09-24 | 1.120 | 1.175 | 1.055 | 1.065 | 1.065 | 49,918 |
| 2026-09-23 | 1.170 | 1.180 | 1.130 | 1.130 | 1.130 | 9,147 |
| 2026-09-22 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 27,319 |
| 2026-09-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 445 |
| 2026-09-18 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 16,527 |
| 2026-09-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,000 |
| 2026-09-16 | 1.195 | 1.195 | 1.105 | 1.105 | 1.105 | 10,100 |
| 2026-09-15 | 1.105 | 1.130 | 1.105 | 1.130 | 1.130 | 15,903 |
| 2026-09-09 | 1.235 | 1.235 | 1.145 | 1.150 | 1.150 | 11,882 |
| 2026-09-08 | 1.275 | 1.275 | 1.145 | 1.145 | 1.145 | 5,413 |
| 2026-09-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 100 |
| 2026-09-04 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 1,805 |
| 2026-09-03 | 1.120 | 1.245 | 1.120 | 1.225 | 1.225 | 3,414 |
| 2026-09-02 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 6,282 |
| 2026-09-01 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 4,816 |
| 2026-08-31 | 1.130 | 1.200 | 1.130 | 1.170 | 1.170 | 37,004 |
| 2026-08-28 | 1.080 | 1.185 | 1.055 | 1.130 | 1.130 | 143,272 |
| 2026-08-27 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,198 |
| 2026-08-26 | 1.095 | 1.145 | 1.095 | 1.145 | 1.145 | 7,911 |
| 2026-08-25 | 1.085 | 1.120 | 1.085 | 1.120 | 1.120 | 38,866 |
| 2026-08-24 | 1.075 | 1.100 | 1.065 | 1.065 | 1.065 | 3,450 |
| 2026-08-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2 |
| 2026-08-19 | 1.135 | 1.135 | 1.105 | 1.130 | 1.130 | 8,690 |
| 2026-08-18 | 1.065 | 1.120 | 1.060 | 1.060 | 1.060 | 108,061 |
| 2026-08-17 | 1.135 | 1.135 | 1.060 | 1.060 | 1.060 | 6,570 |
| 2026-08-14 | 1.100 | 1.100 | 1.040 | 1.070 | 1.070 | 46,240 |
| 2026-08-13 | 1.145 | 1.145 | 1.105 | 1.120 | 1.120 | 55,321 |
| 2026-08-12 | 1.060 | 1.090 | 1.060 | 1.085 | 1.085 | 10,757 |
| 2026-08-11 | 1.170 | 1.170 | 1.105 | 1.105 | 1.105 | 6,132 |
| 2026-08-10 | 1.150 | 1.180 | 1.150 | 1.150 | 1.150 | 8,196 |
| 2026-08-07 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 762 |
| 2026-08-05 | 1.110 | 1.170 | 1.105 | 1.165 | 1.165 | 4,330 |
| 2026-08-04 | 1.100 | 1.190 | 1.100 | 1.180 | 1.180 | 1,179 |
| 2026-08-03 | 1.190 | 1.190 | 1.135 | 1.135 | 1.135 | 1,002 |
| 2026-07-31 | 1.115 | 1.190 | 1.100 | 1.190 | 1.190 | 43,198 |
| 2026-07-30 | 1.110 | 1.185 | 1.110 | 1.185 | 1.185 | 943 |
| 2026-07-29 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 10,710 |
| 2026-07-28 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 9,385 |
| 2026-07-27 | 1.105 | 1.165 | 1.100 | 1.100 | 1.100 | 25,282 |
| 2026-07-24 | 1.225 | 1.225 | 1.110 | 1.215 | 1.215 | 10,517 |
| 2026-07-23 | 1.125 | 1.235 | 1.125 | 1.225 | 1.225 | 890 |
| 2026-07-22 | 1.125 | 1.190 | 1.125 | 1.190 | 1.190 | 2,906 |
| 2026-07-20 | 1.105 | 1.195 | 1.100 | 1.195 | 1.195 | 4,785 |
| 2026-07-17 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 506 |
Page 1 of 4 · 240 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.