HAKI Safety AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	18.40	18.70	18.40	18.70	-	1.63%	803
Mar 24, 2026	18.00	18.75	18.00	18.40	18.40	1.94%	6,449
Mar 23, 2026	18.05	18.05	18.00	18.05	18.05	0.28%	867
Mar 20, 2026	18.00	18.50	18.00	18.00	18.00	-0.55%	469
Mar 19, 2026	18.60	18.60	18.10	18.10	18.10	-3.72%	1,919
Mar 18, 2026	18.15	18.80	18.15	18.80	18.80	2.17%	710
Mar 17, 2026	18.35	18.50	17.85	18.40	18.40	-0.27%	4,385
Mar 16, 2026	19.00	19.00	18.25	18.45	18.45	-0.81%	811
Mar 13, 2026	18.25	18.60	18.10	18.60	18.60	0.27%	4,047
Mar 12, 2026	19.30	19.30	18.45	18.55	18.55	0.54%	1,257
Mar 11, 2026	18.60	19.35	18.45	18.45	18.45	-0.81%	1,231
Mar 10, 2026	19.00	19.00	18.50	18.60	18.60	0.81%	1,715
Mar 9, 2026	18.75	18.80	18.45	18.45	18.45	-2.12%	3,700
Mar 6, 2026	19.75	19.75	18.85	18.85	18.85	-1.57%	11,129
Mar 5, 2026	19.05	19.15	18.90	19.15	19.15	-0.26%	911
Mar 4, 2026	19.15	19.50	19.00	19.20	19.20	-0.78%	3,166
Mar 3, 2026	20.10	20.20	19.15	19.35	19.35	-0.77%	2,826
Mar 2, 2026	19.10	20.20	19.05	19.50	19.50	0.78%	1,877
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%	26,361
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%	8,948
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