HAKI Safety AB (publ) (STO:HAKI.A)
Sweden · Delayed Price · Currency is SEK 23.00
0.00 (0.00%)
At close: Dec 3, 2025
HAKI Safety AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 10 |
| Dec 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 238 |
| Dec 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1 |
| Nov 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 3 |
| Nov 27, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | 102 |
| Nov 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 17 |
| Nov 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6.96% | 38 |
| Nov 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1 |
| Nov 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,202 |
| Nov 19, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 1.77% | 234 |
| Nov 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 50 |
| Nov 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 37 |
| Nov 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 11 |
| Nov 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -8.87% | 223 |
| Nov 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | 1 |
| Nov 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 18 |
| Nov 6, 2025 | 25.00 | 25.00 | 23.60 | 23.60 | 23.60 | 0.85% | 153 |
| Nov 5, 2025 | 25.00 | 25.00 | 23.40 | 23.40 | 23.40 | 1.74% | 290 |
| Nov 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 215 |
| Oct 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -7.26% | 451 |
| Oct 29, 2025 | 25.00 | 25.00 | 22.60 | 24.80 | 24.80 | -0.80% | 2,169 |
| Oct 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 45 |
| Oct 27, 2025 | 23.60 | 25.00 | 23.60 | 25.00 | 25.00 | 11.61% | 2,531 |
| Oct 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 7 |
| Oct 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 15 |
| Oct 17, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 5.66% | 21 |
| Oct 16, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -1.85% | 74 |
| Oct 13, 2025 | 22.40 | 22.40 | 21.60 | 21.60 | 21.60 | -4.42% | 156 |
| Oct 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | 7 |
| Oct 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 621 |
| Oct 8, 2025 | 22.60 | 22.60 | 21.80 | 21.80 | 21.80 | 5.83% | 278 |
| Oct 7, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -4.63% | 9 |
| Oct 3, 2025 | 20.40 | 21.60 | 20.40 | 21.60 | 21.60 | 2.86% | 5 |
| Sep 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 31 |
| Sep 26, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 1,869 |
| Sep 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1 |
| Sep 24, 2025 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | 0.95% | 1,020 |
| Sep 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1 |
| Sep 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 732 |
| Sep 19, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.78% | 13 |
| Sep 18, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | 182 |
| Sep 17, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -1.79% | 239 |
| Sep 16, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 113 |
| Sep 15, 2025 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | - | 1,421 |
| Sep 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | 98 |
| Sep 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | 148 |
| Sep 10, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.74% | 199 |
| Sep 9, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -2.54% | 12 |
| Sep 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 37 |
| Sep 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 7 |