HAKI Safety AB (publ) (STO:HAKI.B)
Sweden · Delayed Price · Currency is SEK 19.00
-0.30 (-1.55%)
Oct 19, 2026, 5:29 PM CET
HAKI Safety AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 19.15 | 19.40 | 19.00 | 19.00 | 19.00 | -1.55% | 14,804 |
| Oct 16, 2026 | 19.15 | 19.45 | 19.05 | 19.30 | 19.30 | 1.05% | 37,995 |
| Oct 15, 2026 | 20.20 | 20.30 | 19.00 | 19.10 | 19.10 | -1.80% | 8,952 |
| Oct 14, 2026 | 19.40 | 20.30 | 19.40 | 19.45 | 19.45 | - | 776 |
| Oct 13, 2026 | 20.00 | 20.00 | 19.45 | 19.45 | 19.45 | -0.26% | 2,885 |
| Oct 12, 2026 | 19.20 | 21.10 | 19.20 | 19.50 | 19.50 | 1.56% | 8,788 |
| Oct 9, 2026 | 19.20 | 19.75 | 19.10 | 19.20 | 19.20 | - | 15,117 |
| Oct 8, 2026 | 19.60 | 19.65 | 19.10 | 19.20 | 19.20 | -2.29% | 12,003 |
| Oct 7, 2026 | 19.45 | 20.40 | 19.45 | 19.65 | 19.65 | -1.01% | 1,890 |
| Oct 6, 2026 | 19.80 | 19.85 | 19.40 | 19.85 | 19.85 | 0.25% | 996 |
| Oct 5, 2026 | 19.75 | 19.80 | 19.30 | 19.80 | 19.80 | -1.00% | 4,538 |
| Oct 2, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.78% | 2,403 |
| Oct 1, 2026 | 19.80 | 20.80 | 19.50 | 19.65 | 19.65 | -5.07% | 12,522 |
| Sep 30, 2026 | 20.10 | 20.80 | 20.10 | 20.70 | 20.70 | 1.47% | 4,560 |
| Sep 29, 2026 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | -0.97% | 440 |
| Sep 28, 2026 | 20.60 | 21.00 | 20.40 | 20.60 | 20.60 | - | 4,448 |
| Sep 25, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.44% | 163 |
| Sep 24, 2026 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | - | 450 |
| Sep 23, 2026 | 20.60 | 21.00 | 20.30 | 20.90 | 20.90 | -0.48% | 722 |
| Sep 22, 2026 | 20.80 | 21.00 | 20.00 | 21.00 | 21.00 | 0.96% | 1,261 |
| Sep 21, 2026 | 20.60 | 20.90 | 20.50 | 20.80 | 20.80 | 1.46% | 3,869 |
| Sep 18, 2026 | 20.70 | 20.70 | 20.10 | 20.50 | 20.50 | -0.97% | 1,844 |
| Sep 17, 2026 | 20.50 | 20.80 | 20.30 | 20.70 | 20.70 | 2.48% | 1,262 |
| Sep 16, 2026 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | - | 281 |
| Sep 15, 2026 | 20.70 | 20.70 | 20.10 | 20.20 | 20.20 | -1.94% | 3,314 |
| Sep 14, 2026 | 20.30 | 21.00 | 20.30 | 20.60 | 20.60 | -0.48% | 3,229 |
| Sep 11, 2026 | 20.90 | 21.80 | 20.50 | 20.70 | 20.70 | -0.96% | 6,738 |
| Sep 10, 2026 | 21.80 | 21.80 | 20.90 | 20.90 | 20.90 | -3.69% | 2,084 |
| Sep 9, 2026 | 21.00 | 21.70 | 21.00 | 21.70 | 21.70 | 0.93% | 3,238 |
| Sep 8, 2026 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | - | 923 |
| Sep 7, 2026 | 21.20 | 21.50 | 21.10 | 21.50 | 21.50 | 0.94% | 728 |
| Sep 4, 2026 | 21.80 | 21.90 | 21.00 | 21.30 | 21.30 | -2.74% | 19,091 |
| Sep 3, 2026 | 21.90 | 21.90 | 21.40 | 21.90 | 21.90 | - | 1,956 |
| Sep 2, 2026 | 21.90 | 22.00 | 20.70 | 21.90 | 21.90 | 3.30% | 3,327 |
| Sep 1, 2026 | 20.60 | 21.90 | 20.20 | 21.20 | 21.20 | 2.91% | 9,443 |
| Aug 31, 2026 | 20.90 | 21.00 | 20.60 | 20.60 | 20.60 | -1.44% | 8,424 |
| Aug 28, 2026 | 21.80 | 21.80 | 20.30 | 20.90 | 20.90 | -4.57% | 8,195 |
| Aug 27, 2026 | 20.00 | 21.90 | 20.00 | 21.90 | 21.90 | 8.96% | 3,912 |
| Aug 26, 2026 | 20.40 | 20.40 | 19.85 | 20.10 | 20.10 | -1.47% | 4,710 |
| Aug 25, 2026 | 20.30 | 20.80 | 19.95 | 20.40 | 20.40 | 0.49% | 9,951 |
| Aug 24, 2026 | 20.10 | 20.30 | 19.10 | 20.30 | 20.30 | - | 3,742 |
| Aug 21, 2026 | 20.20 | 20.60 | 20.10 | 20.30 | 20.30 | - | 7,309 |
| Aug 20, 2026 | 20.90 | 21.20 | 20.30 | 20.30 | 20.30 | -2.40% | 3,587 |
| Aug 19, 2026 | 21.20 | 21.30 | 20.60 | 20.80 | 20.80 | - | 3,055 |
| Aug 18, 2026 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | -2.35% | 5,963 |
| Aug 17, 2026 | 21.20 | 21.30 | 21.00 | 21.30 | 21.30 | -0.93% | 1,233 |
| Aug 14, 2026 | 21.50 | 21.90 | 20.90 | 21.50 | 21.50 | - | 3,735 |
| Aug 13, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | - | 1,683 |
| Aug 12, 2026 | 21.50 | 21.50 | 21.30 | 21.50 | 21.50 | -0.92% | 2,263 |
| Aug 11, 2026 | 21.80 | 22.00 | 21.60 | 21.70 | 21.70 | -0.46% | 3,428 |