HAKI Safety AB (publ) (STO:HAKI.B)
Sweden · Delayed Price · Currency is SEK 20.20
+0.85 (4.39%)
Mar 2, 2026, 4:39 PM CET
HAKI Safety AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 19.10 | 19.35 | 19.05 | 19.05 | - | -1.55% | 1,058 |
| Feb 27, 2026 | 19.55 | 19.55 | 19.15 | 19.35 | 19.35 | -1.02% | 2,017 |
| Feb 26, 2026 | 19.30 | 19.90 | 19.30 | 19.55 | 19.55 | 0.51% | 5,526 |
| Feb 25, 2026 | 19.15 | 19.95 | 19.15 | 19.45 | 19.45 | -0.26% | 2,803 |
| Feb 24, 2026 | 19.50 | 20.20 | 19.00 | 19.50 | 19.50 | 2.09% | 11,084 |
| Feb 23, 2026 | 18.75 | 19.75 | 18.70 | 19.10 | 19.10 | 0.53% | 22,176 |
| Feb 20, 2026 | 18.95 | 19.50 | 18.80 | 19.00 | 19.00 | 0.53% | 2,064 |
| Feb 19, 2026 | 18.90 | 19.70 | 18.50 | 18.90 | 18.90 | -0.53% | 26,167 |
| Feb 18, 2026 | 19.45 | 19.55 | 18.75 | 19.00 | 19.00 | -2.81% | 15,292 |
| Feb 17, 2026 | 20.20 | 20.40 | 19.40 | 19.55 | 19.55 | -4.17% | 13,918 |
| Feb 16, 2026 | 19.10 | 20.40 | 19.10 | 20.40 | 20.40 | 7.09% | 11,913 |
| Feb 13, 2026 | 19.35 | 20.10 | 19.05 | 19.05 | 19.05 | -1.30% | 7,854 |
| Feb 12, 2026 | 19.70 | 19.80 | 19.20 | 19.30 | 19.30 | -2.53% | 7,649 |
| Feb 11, 2026 | 20.50 | 20.50 | 19.70 | 19.80 | 19.80 | -3.41% | 4,135 |
| Feb 10, 2026 | 19.65 | 20.50 | 19.60 | 20.50 | 20.50 | 1.99% | 2,328 |
| Feb 9, 2026 | 19.80 | 20.40 | 18.90 | 20.10 | 20.10 | 0.75% | 8,509 |
| Feb 6, 2026 | 19.75 | 20.70 | 19.60 | 19.95 | 19.95 | 0.25% | 6,332 |
| Feb 5, 2026 | 20.30 | 20.90 | 19.80 | 19.90 | 19.90 | -7.44% | 45,545 |
| Feb 4, 2026 | 22.00 | 22.20 | 21.50 | 21.50 | 21.50 | -1.38% | 15,890 |
| Feb 3, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | - | 665 |
| Feb 2, 2026 | 21.80 | 21.90 | 21.50 | 21.80 | 21.80 | -0.46% | 5,857 |
| Jan 30, 2026 | 21.70 | 21.90 | 21.20 | 21.90 | 21.90 | 0.92% | 4,054 |
| Jan 29, 2026 | 21.50 | 22.00 | 20.70 | 21.70 | 21.70 | 1.40% | 12,378 |
| Jan 28, 2026 | 20.70 | 21.40 | 20.60 | 21.40 | 21.40 | 1.42% | 5,229 |
| Jan 27, 2026 | 20.60 | 21.20 | 20.50 | 21.10 | 21.10 | 1.93% | 5,141 |
| Jan 26, 2026 | 20.70 | 21.00 | 20.70 | 20.70 | 20.70 | -1.90% | 4,662 |
| Jan 23, 2026 | 20.70 | 21.10 | 20.50 | 21.10 | 21.10 | 0.48% | 20,284 |
| Jan 22, 2026 | 21.30 | 21.60 | 20.80 | 21.00 | 21.00 | - | 6,032 |
| Jan 21, 2026 | 20.70 | 22.20 | 20.40 | 21.00 | 21.00 | 1.45% | 9,916 |
| Jan 20, 2026 | 20.80 | 21.40 | 20.70 | 20.70 | 20.70 | -3.27% | 3,552 |
| Jan 19, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | -1.83% | 3,094 |
| Jan 16, 2026 | 21.80 | 21.80 | 20.80 | 21.80 | 21.80 | 2.35% | 5,828 |
| Jan 15, 2026 | 21.40 | 21.70 | 21.30 | 21.30 | 21.30 | -0.47% | 1,197 |
| Jan 14, 2026 | 22.50 | 22.50 | 21.40 | 21.40 | 21.40 | -1.83% | 4,050 |
| Jan 13, 2026 | 21.60 | 22.20 | 21.20 | 21.80 | 21.80 | -0.46% | 10,296 |
| Jan 12, 2026 | 21.10 | 22.00 | 21.00 | 21.90 | 21.90 | 1.39% | 10,417 |
| Jan 9, 2026 | 21.70 | 21.80 | 21.20 | 21.60 | 21.60 | 1.41% | 5,107 |
| Jan 8, 2026 | 21.70 | 21.70 | 20.70 | 21.30 | 21.30 | 1.91% | 15,483 |
| Jan 7, 2026 | 20.60 | 21.60 | 20.60 | 20.90 | 20.90 | 0.48% | 4,604 |
| Jan 5, 2026 | 20.90 | 21.30 | 20.80 | 20.80 | 20.80 | -2.35% | 109 |
| Jan 2, 2026 | 20.90 | 21.30 | 20.40 | 21.30 | 21.30 | 2.40% | 3,326 |
| Dec 30, 2025 | 21.20 | 21.20 | 20.60 | 20.80 | 20.80 | -0.95% | 3,963 |
| Dec 29, 2025 | 20.50 | 21.50 | 20.50 | 21.00 | 21.00 | 0.48% | 2,985 |
| Dec 23, 2025 | 21.60 | 21.80 | 20.90 | 20.90 | 20.90 | -1.42% | 3,506 |
| Dec 22, 2025 | 20.50 | 21.60 | 20.50 | 21.20 | 21.20 | 3.92% | 13,359 |
| Dec 19, 2025 | 20.40 | 20.50 | 20.40 | 20.40 | 20.40 | -0.49% | 1,234 |
| Dec 18, 2025 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | -0.97% | 959 |
| Dec 17, 2025 | 20.40 | 20.70 | 20.40 | 20.70 | 20.70 | -0.48% | 4,882 |
| Dec 16, 2025 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | -0.48% | 4,868 |
| Dec 15, 2025 | 21.00 | 21.40 | 20.90 | 20.90 | 20.90 | - | 240 |