HAKI Safety AB Class A HAKI_A
OMXSTO · Sweden · Consumer Durables
SEK 21.40-0.60 (-2.73%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 22.00 | 0.00% | SEK 22.00 | SEK 22.00 | SEK 22.00 | 40 |
| 2026-09-29 | SEK 22.00 | 0.00% | SEK 22.00 | SEK 22.00 | SEK 22.00 | 0 |
| 2026-09-28 | SEK 22.00 | 0.00% | SEK 22.00 | SEK 22.00 | SEK 22.00 | 0 |
| 2026-09-25 | SEK 22.00 | 0.00% | SEK 22.00 | SEK 22.00 | SEK 22.00 | 0 |
| 2026-09-24 | SEK 22.00 | 0.00% | SEK 22.00 | SEK 22.00 | SEK 22.00 | 0 |
| 2026-09-23 | SEK 22.00 | 0.00% | SEK 22.00 | SEK 22.00 | SEK 22.00 | 10 |
| 2026-09-22 | SEK 22.00 | 0.00% | SEK 22.00 | SEK 22.00 | SEK 22.00 | 0 |
| 2026-09-21 | SEK 22.00 | 0.00% | SEK 22.00 | SEK 22.00 | SEK 22.00 | 100 |
| 2026-09-18 | SEK 22.00 | -0.90% | SEK 20.00 | SEK 22.00 | SEK 20.00 | 33 |
| 2026-09-17 | SEK 22.20 | 0.00% | SEK 22.20 | SEK 22.20 | SEK 22.20 | 8 |
| 2026-09-16 | SEK 22.20 | 0.00% | SEK 22.20 | SEK 22.20 | SEK 22.20 | 0 |
| 2026-09-15 | SEK 22.20 | 0.00% | SEK 22.20 | SEK 22.20 | SEK 22.20 | 0 |
| 2026-09-14 | SEK 22.20 | 0.00% | SEK 22.20 | SEK 22.20 | SEK 22.20 | 170 |
| 2026-09-11 | SEK 22.20 | -2.63% | SEK 22.20 | SEK 22.20 | SEK 22.20 | 555 |
| 2026-09-10 | SEK 22.80 | 0.00% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 0 |
| 2026-09-09 | SEK 22.80 | 0.00% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 0 |
| 2026-09-08 | SEK 22.80 | 0.00% | SEK 23.00 | SEK 23.00 | SEK 22.20 | 1.53K |
| 2026-09-07 | SEK 22.80 | +0.88% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 600 |
| 2026-09-04 | SEK 22.60 | -0.88% | SEK 22.60 | SEK 22.60 | SEK 22.60 | 304 |
| 2026-09-03 | SEK 22.80 | -0.87% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 120 |
| 2026-09-02 | SEK 23.00 | 0.00% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 0 |
| 2026-09-01 | SEK 23.00 | 0.00% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 0 |
| 2026-08-31 | SEK 23.00 | 0.00% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 0 |
| 2026-08-28 | SEK 23.00 | +2.68% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 869 |
| 2026-08-27 | SEK 22.40 | 0.00% | SEK 22.40 | SEK 22.40 | SEK 22.40 | 0 |
| 2026-08-26 | SEK 22.40 | 0.00% | SEK 22.40 | SEK 22.40 | SEK 22.40 | 0 |
| 2026-08-25 | SEK 22.40 | 0.00% | SEK 22.40 | SEK 22.40 | SEK 22.40 | 0 |
| 2026-08-24 | SEK 22.40 | 0.00% | SEK 22.40 | SEK 22.40 | SEK 22.40 | 0 |
| 2026-08-21 | SEK 22.40 | 0.00% | SEK 22.40 | SEK 22.40 | SEK 22.40 | 0 |
| 2026-08-20 | SEK 22.40 | 0.00% | SEK 22.40 | SEK 22.40 | SEK 22.40 | 0 |
| 2026-08-19 | SEK 22.40 | -2.61% | SEK 21.40 | SEK 22.40 | SEK 21.40 | 1.95K |
| 2026-08-18 | SEK 23.00 | 0.00% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 100 |
| 2026-08-17 | SEK 23.00 | 0.00% | SEK 22.40 | SEK 23.00 | SEK 22.40 | 155 |
| 2026-08-14 | SEK 23.00 | 0.00% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 100 |
| 2026-08-13 | SEK 23.00 | 0.00% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 1.16K |
| 2026-08-12 | SEK 23.00 | -2.54% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 1.28K |
| 2026-08-11 | SEK 23.60 | 0.00% | SEK 23.60 | SEK 23.60 | SEK 23.60 | 0 |
| 2026-08-10 | SEK 23.60 | 0.00% | SEK 23.60 | SEK 23.60 | SEK 23.60 | 0 |
| 2026-08-07 | SEK 23.60 | 0.00% | SEK 23.60 | SEK 23.60 | SEK 23.60 | 1 |
| 2026-08-06 | SEK 23.60 | 0.00% | SEK 23.60 | SEK 23.60 | SEK 23.60 | 3 |
| 2026-08-05 | SEK 23.60 | 0.00% | SEK 23.00 | SEK 23.60 | SEK 23.00 | 156 |
| 2026-08-04 | SEK 23.60 | +3.51% | SEK 23.60 | SEK 23.60 | SEK 23.60 | 21 |
| 2026-08-03 | SEK 22.80 | 0.00% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 0 |
| 2026-07-31 | SEK 22.80 | -4.20% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 50 |
| 2026-07-30 | SEK 23.80 | +4.39% | SEK 23.80 | SEK 23.80 | SEK 23.80 | 49 |
| 2026-07-29 | SEK 22.80 | -0.87% | SEK 23.00 | SEK 23.00 | SEK 22.80 | 1.40K |
| 2026-07-28 | SEK 23.00 | +0.88% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 1.00K |
| 2026-07-27 | SEK 22.80 | 0.00% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 79 |
| 2026-07-24 | SEK 22.80 | 0.00% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 0 |
| 2026-07-23 | SEK 22.80 | -0.87% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 150 |
| 2026-07-22 | SEK 23.00 | -3.36% | SEK 23.80 | SEK 23.80 | SEK 23.00 | 163 |
| 2026-07-21 | SEK 23.80 | +3.48% | SEK 23.80 | SEK 23.80 | SEK 23.80 | 7 |
| 2026-07-20 | SEK 23.00 | 0.00% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 99 |
| 2026-07-17 | SEK 23.00 | +3.60% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 49 |
| 2026-07-16 | SEK 22.20 | +0.91% | SEK 22.20 | SEK 22.20 | SEK 22.20 | 6 |
| 2026-07-15 | SEK 22.00 | -4.35% | SEK 22.00 | SEK 22.00 | SEK 22.00 | 1.00K |
| 2026-07-14 | SEK 23.00 | 0.00% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 0 |
| 2026-07-13 | SEK 23.00 | -3.36% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 36 |
| 2026-07-10 | SEK 23.80 | 0.00% | SEK 23.80 | SEK 23.80 | SEK 23.80 | 0 |
| 2026-07-09 | SEK 23.80 | 0.00% | SEK 23.80 | SEK 23.80 | SEK 23.80 | 79 |
| 2026-07-08 | SEK 23.80 | +5.31% | SEK 23.00 | SEK 24.00 | SEK 23.00 | 317 |
| 2026-07-07 | SEK 22.60 | -0.88% | SEK 22.60 | SEK 22.60 | SEK 22.60 | 18 |
| 2026-07-06 | SEK 22.80 | -0.87% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 9 |
| 2026-07-03 | SEK 23.00 | 0.00% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 0 |
| 2026-07-02 | SEK 23.00 | 0.00% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 1 |
| 2026-07-01 | SEK 23.00 | 0.00% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 0 |
| 2026-06-30 | SEK 23.00 | 0.00% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 100 |
| 2026-06-29 | SEK 23.00 | -4.17% | SEK 22.60 | SEK 23.00 | SEK 21.80 | 1.84K |
| 2026-06-26 | SEK 24.00 | +3.45% | SEK 24.20 | SEK 24.20 | SEK 24.00 | 23 |
| 2026-06-25 | SEK 23.20 | -2.52% | SEK 23.20 | SEK 23.20 | SEK 23.20 | 10 |
| 2026-06-24 | SEK 23.80 | 0.00% | SEK 23.80 | SEK 23.80 | SEK 23.80 | 49 |
| 2026-06-23 | SEK 23.80 | 0.00% | SEK 23.80 | SEK 23.80 | SEK 23.80 | 0 |
| 2026-06-22 | SEK 23.80 | 0.00% | SEK 23.80 | SEK 23.80 | SEK 23.80 | 37 |
| 2026-06-18 | SEK 23.80 | 0.00% | SEK 23.80 | SEK 23.80 | SEK 23.80 | 49 |
| 2026-06-17 | SEK 23.80 | 0.00% | SEK 23.80 | SEK 23.80 | SEK 23.80 | 0 |
| 2026-06-16 | SEK 23.80 | 0.00% | SEK 23.80 | SEK 23.80 | SEK 23.80 | 95 |
| 2026-06-15 | SEK 23.80 | +4.39% | SEK 23.80 | SEK 23.80 | SEK 23.80 | 182 |
| 2026-06-12 | SEK 22.80 | 0.00% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 0 |
| 2026-06-11 | SEK 22.80 | 0.00% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 0 |
| 2026-06-10 | SEK 22.80 | +0.88% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 290 |
| 2026-06-09 | SEK 22.60 | 0.00% | SEK 22.60 | SEK 22.60 | SEK 22.60 | 0 |
| 2026-06-08 | SEK 22.60 | -1.74% | SEK 22.60 | SEK 22.60 | SEK 22.60 | 109 |
| 2026-06-05 | SEK 23.00 | 0.00% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 0 |
| 2026-06-04 | SEK 23.00 | +0.88% | SEK 23.00 | SEK 23.00 | SEK 23.00 | 3 |
| 2026-06-03 | SEK 22.80 | 0.00% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 100 |
| 2026-06-02 | SEK 22.80 | 0.00% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 589 |
| 2026-06-01 | SEK 22.80 | -5.79% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 456 |
| 2026-05-29 | SEK 24.20 | +1.68% | SEK 24.20 | SEK 24.20 | SEK 24.20 | 1 |
| 2026-05-28 | SEK 23.80 | 0.00% | SEK 23.80 | SEK 23.80 | SEK 23.80 | 15 |
| 2026-05-27 | SEK 23.80 | -1.65% | SEK 23.80 | SEK 23.80 | SEK 23.80 | 30 |