HAKI Safety AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	18.95	19.65	18.45	18.45	-	-4.16%	7,781
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	-3.85%	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
Mar 19, 2026	18.60	18.60	18.10	18.10	17.66	-3.72%	1,919
Mar 18, 2026	18.15	18.80	18.15	18.80	18.35	2.17%	710
Mar 17, 2026	18.35	18.50	17.85	18.40	17.96	-0.27%	4,385
Mar 16, 2026	19.00	19.00	18.25	18.45	18.01	-0.81%	811
Mar 13, 2026	18.25	18.60	18.10	18.60	18.15	0.27%	4,047
Mar 12, 2026	19.30	19.30	18.45	18.55	18.10	0.54%	1,257
Mar 11, 2026	18.60	19.35	18.45	18.45	18.01	-0.81%	1,231
Mar 10, 2026	19.00	19.00	18.50	18.60	18.15	0.81%	1,715
Mar 9, 2026	18.75	18.80	18.45	18.45	18.01	-2.12%	3,700
Mar 6, 2026	19.75	19.75	18.85	18.85	18.40	-1.57%	11,129
Mar 5, 2026	19.05	19.15	18.90	19.15	18.69	-0.26%	911
Mar 4, 2026	19.15	19.50	19.00	19.20	18.74	-0.78%	3,166
Mar 3, 2026	20.10	20.20	19.15	19.35	18.88	-0.77%	2,826
Mar 2, 2026	19.10	20.20	19.05	19.50	19.03	0.78%	1,877