HAKI Safety AB (publ) (STO:HAKI.B)
Sweden · Delayed Price · Currency is SEK 21.20
-0.10 (-0.47%)
At close: Dec 5, 2025
HAKI Safety AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.00 | 21.60 | 21.00 | 21.20 | 21.20 | -0.47% | 1,313 |
| Dec 4, 2025 | 21.20 | 21.30 | 21.00 | 21.30 | 21.30 | 0.47% | 602 |
| Dec 3, 2025 | 21.10 | 21.70 | 21.10 | 21.20 | 21.20 | - | 1,184 |
| Dec 2, 2025 | 21.10 | 21.90 | 21.10 | 21.20 | 21.20 | 0.47% | 1,202 |
| Dec 1, 2025 | 21.20 | 22.00 | 21.10 | 21.10 | 21.10 | 0.48% | 6,344 |
| Nov 28, 2025 | 21.50 | 21.70 | 20.60 | 21.00 | 21.00 | -0.47% | 7,293 |
| Nov 27, 2025 | 21.50 | 21.70 | 21.10 | 21.10 | 21.10 | -3.21% | 2,758 |
| Nov 26, 2025 | 21.30 | 21.80 | 21.10 | 21.80 | 21.80 | 2.83% | 7,216 |
| Nov 25, 2025 | 21.40 | 21.80 | 21.20 | 21.20 | 21.20 | -0.93% | 2,491 |
| Nov 24, 2025 | 20.70 | 21.40 | 20.70 | 21.40 | 21.40 | 1.90% | 1,461 |
| Nov 21, 2025 | 21.00 | 21.10 | 20.50 | 21.00 | 21.00 | -0.94% | 1,184 |
| Nov 20, 2025 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | -2.30% | 4,427 |
| Nov 19, 2025 | 21.80 | 21.80 | 21.00 | 21.70 | 21.70 | -0.46% | 1,975 |
| Nov 18, 2025 | 21.00 | 22.00 | 21.00 | 21.80 | 21.80 | 1.87% | 398 |
| Nov 17, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 1,035 |
| Nov 14, 2025 | 21.00 | 21.30 | 20.80 | 21.30 | 21.30 | 0.95% | 4,905 |
| Nov 13, 2025 | 21.10 | 21.50 | 21.10 | 21.10 | 21.10 | 1.44% | 1,154 |
| Nov 12, 2025 | 20.80 | 21.30 | 20.80 | 20.80 | 20.80 | -0.95% | 736 |
| Nov 11, 2025 | 21.40 | 22.00 | 20.80 | 21.00 | 21.00 | -1.87% | 7,871 |
| Nov 10, 2025 | 22.00 | 22.00 | 20.80 | 21.40 | 21.40 | - | 6,760 |
| Nov 7, 2025 | 21.40 | 21.90 | 20.80 | 21.40 | 21.40 | -0.47% | 1,265 |
| Nov 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 6,397 |
| Nov 4, 2025 | 21.50 | 21.70 | 21.50 | 21.50 | 21.50 | - | 209 |
| Nov 3, 2025 | 21.60 | 21.80 | 21.50 | 21.50 | 21.50 | - | 522 |
| Oct 31, 2025 | 21.20 | 21.70 | 21.20 | 21.50 | 21.50 | 0.94% | 969 |
| Oct 30, 2025 | 22.00 | 22.00 | 21.10 | 21.30 | 21.30 | -2.29% | 13,146 |
| Oct 29, 2025 | 21.80 | 22.50 | 21.70 | 21.80 | 21.80 | - | 10,700 |
| Oct 28, 2025 | 21.90 | 22.10 | 21.70 | 21.80 | 21.80 | 0.46% | 6,327 |
| Oct 27, 2025 | 22.60 | 22.60 | 21.60 | 21.70 | 21.70 | -3.98% | 26,197 |
| Oct 24, 2025 | 22.00 | 22.90 | 21.70 | 22.60 | 22.60 | -0.44% | 15,398 |
| Oct 23, 2025 | 22.00 | 23.00 | 21.60 | 22.70 | 22.70 | 1.79% | 35,228 |
| Oct 22, 2025 | 21.50 | 22.80 | 21.40 | 22.30 | 22.30 | 6.19% | 22,688 |
| Oct 21, 2025 | 20.90 | 21.10 | 20.50 | 21.00 | 21.00 | 2.44% | 8,995 |
| Oct 20, 2025 | 20.80 | 20.90 | 20.50 | 20.50 | 20.50 | -0.97% | 1,384 |
| Oct 17, 2025 | 20.90 | 20.90 | 20.30 | 20.70 | 20.70 | 0.49% | 3,108 |
| Oct 16, 2025 | 20.80 | 20.80 | 20.10 | 20.60 | 20.60 | 1.48% | 1,121 |
| Oct 15, 2025 | 20.20 | 21.00 | 20.20 | 20.30 | 20.30 | 0.50% | 10,511 |
| Oct 14, 2025 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | 0.50% | 2,222 |
| Oct 13, 2025 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | -1.47% | 2,288 |
| Oct 10, 2025 | 20.80 | 20.80 | 19.90 | 20.40 | 20.40 | -0.49% | 7,053 |
| Oct 9, 2025 | 20.30 | 20.50 | 20.20 | 20.50 | 20.50 | 0.49% | 5,573 |
| Oct 8, 2025 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | 0.49% | 4,193 |
| Oct 7, 2025 | 20.50 | 20.80 | 20.30 | 20.30 | 20.30 | -2.40% | 355 |
| Oct 6, 2025 | 20.90 | 20.90 | 20.30 | 20.80 | 20.80 | 0.97% | 3,864 |
| Oct 3, 2025 | 20.30 | 20.80 | 20.30 | 20.60 | 20.60 | 0.49% | 592 |
| Oct 2, 2025 | 20.40 | 20.90 | 20.30 | 20.50 | 20.50 | -0.97% | 4,444 |
| Oct 1, 2025 | 20.30 | 21.00 | 20.30 | 20.70 | 20.70 | -1.90% | 1,618 |
| Sep 30, 2025 | 20.10 | 21.10 | 20.10 | 21.10 | 21.10 | 1.93% | 1,263 |
| Sep 29, 2025 | 20.20 | 20.70 | 20.10 | 20.70 | 20.70 | 0.49% | 1,084 |
| Sep 26, 2025 | 20.40 | 20.70 | 20.10 | 20.60 | 20.60 | 0.49% | 18,818 |