HAKI Safety AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.65	21.00	18.65	20.70	-	8.95%	11,518
Jun 2, 2026	19.15	19.25	18.55	19.00	19.00	-0.26%	21,820
Jun 1, 2026	19.10	19.10	18.90	19.05	19.05	-0.26%	469
May 29, 2026	19.15	19.20	18.80	19.10	19.10	-1.55%	4,909
May 28, 2026	19.15	19.70	19.15	19.40	19.40	-0.26%	2,231
May 27, 2026	19.20	19.45	19.20	19.45	19.45	-	1,252
May 26, 2026	19.95	19.95	19.15	19.45	19.45	-2.51%	2,813
May 25, 2026	19.95	19.95	19.55	19.95	19.95	3.64%	12,464
May 22, 2026	19.10	20.00	19.10	19.25	19.25	-3.75%	22,939
May 21, 2026	19.60	20.00	19.60	20.00	20.00	2.04%	2,221
May 20, 2026	19.10	19.80	19.10	19.60	19.60	-0.25%	9,240
May 19, 2026	19.45	19.65	18.90	19.65	19.65	1.03%	3,368
May 18, 2026	18.65	19.45	18.55	19.45	19.45	4.29%	13,012
May 15, 2026	19.10	19.10	18.65	18.65	18.65	-2.86%	7,412
May 13, 2026	18.95	19.65	18.45	19.20	19.20	-0.26%	9,138
May 12, 2026	19.25	19.25	19.25	19.25	19.25	-	168
May 11, 2026	19.00	19.30	19.00	19.25	19.25	1.05%	1,613
May 8, 2026	19.45	19.45	19.05	19.05	19.05	0.26%	268
May 7, 2026	19.05	19.80	18.50	19.00	19.00	-	2,585
May 6, 2026	19.80	19.80	18.60	19.00	19.00	-2.06%	10,786
May 5, 2026	19.80	19.80	19.40	19.40	19.40	1.57%	2,901
May 4, 2026	19.05	19.10	18.95	19.10	19.10	-	3,844
Apr 30, 2026	19.05	19.75	19.00	19.10	19.10	0.26%	7,548
Apr 29, 2026	19.50	19.50	19.05	19.05	19.05	-1.80%	1,124
Apr 28, 2026	19.10	19.90	18.50	19.40	19.40	1.57%	2,995
Apr 27, 2026	19.05	19.65	19.05	19.10	19.10	0.53%	902
Apr 24, 2026	20.00	20.00	19.00	19.00	19.00	-5.00%	12,609
Apr 23, 2026	20.00	20.00	20.00	20.00	20.00	-	140
Apr 22, 2026	20.80	20.80	19.70	20.00	20.00	-1.48%	4,189
Apr 21, 2026	20.90	20.90	19.10	20.80	20.30	0.97%	31,806
Apr 20, 2026	20.70	20.70	19.85	20.60	20.10	-0.48%	2,394
Apr 17, 2026	20.80	20.80	20.00	20.70	20.20	3.50%	26,439
Apr 16, 2026	20.50	20.90	19.50	20.00	19.52	1.01%	5,042
Apr 15, 2026	19.50	20.10	19.00	19.80	19.32	1.80%	12,223
Apr 14, 2026	18.70	19.45	18.70	19.45	18.98	1.04%	2,733
Apr 13, 2026	19.25	19.35	18.90	19.25	18.79	-0.52%	1,450
Apr 10, 2026	18.70	19.45	18.70	19.35	18.88	3.48%	7,029
Apr 9, 2026	19.15	19.20	18.70	18.70	18.25	-2.60%	1,993
Apr 8, 2026	19.50	19.50	18.70	19.20	18.74	0.79%	3,277
Apr 7, 2026	19.50	19.50	19.05	19.05	18.59	-1.30%	2,662
Apr 2, 2026	18.70	19.30	18.70	19.30	18.84	1.58%	2,863
Apr 1, 2026	19.15	19.50	18.75	19.00	18.54	-	528
Mar 31, 2026	18.50	19.15	18.50	19.00	18.54	4.11%	3,197
Mar 30, 2026	19.00	19.90	18.25	18.25	17.81	-3.95%	765
Mar 27, 2026	18.70	19.55	18.70	19.00	18.54	1.88%	9,077
Mar 26, 2026	18.65	18.65	18.10	18.65	18.20	-	633
Mar 25, 2026	18.40	18.70	18.40	18.65	18.20	1.36%	1,824
Mar 24, 2026	18.00	18.75	18.00	18.40	17.96	1.94%	6,449
Mar 23, 2026	18.05	18.05	18.00	18.05	17.62	0.28%	867
Mar 20, 2026	18.00	18.50	18.00	18.00	17.57	-0.55%	469