HAKI Safety AB (publ) (STO:HAKI.B)
Sweden · Delayed Price · Currency is SEK 21.90
+0.70 (3.30%)
Sep 2, 2026, 5:29 PM CET
HAKI Safety AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 20.90 | 21.80 | 20.90 | 21.80 | 21.80 | 0.93% | 14,473 |
| Aug 7, 2026 | 21.70 | 21.80 | 20.80 | 21.60 | 21.60 | 1.41% | 12,893 |
| Aug 6, 2026 | 21.80 | 21.90 | 21.30 | 21.30 | 21.30 | -2.74% | 8,242 |
| Aug 5, 2026 | 21.10 | 22.00 | 21.00 | 21.90 | 21.90 | 4.29% | 16,333 |
| Aug 4, 2026 | 20.80 | 21.20 | 20.80 | 21.00 | 21.00 | 0.96% | 13,260 |
| Aug 3, 2026 | 20.00 | 21.30 | 20.00 | 20.80 | 20.80 | - | 21,776 |
| Jul 31, 2026 | 20.50 | 20.80 | 20.00 | 20.80 | 20.80 | 1.46% | 8,517 |
| Jul 30, 2026 | 20.50 | 20.50 | 20.10 | 20.50 | 20.50 | - | 3,480 |
| Jul 29, 2026 | 20.60 | 20.70 | 20.50 | 20.50 | 20.50 | 0.99% | 7,842 |
| Jul 28, 2026 | 19.70 | 20.50 | 19.70 | 20.30 | 20.30 | 3.05% | 6,715 |
| Jul 27, 2026 | 19.60 | 19.85 | 19.05 | 19.70 | 19.70 | 0.51% | 1,758 |
| Jul 24, 2026 | 19.50 | 19.95 | 18.80 | 19.60 | 19.60 | -0.76% | 5,141 |
| Jul 23, 2026 | 19.65 | 19.80 | 19.65 | 19.75 | 19.75 | 1.02% | 696 |
| Jul 22, 2026 | 19.25 | 20.70 | 19.25 | 19.55 | 19.55 | 0.26% | 5,833 |
| Jul 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 404 |
| Jul 20, 2026 | 19.30 | 19.90 | 19.25 | 19.50 | 19.50 | 0.78% | 6,059 |
| Jul 17, 2026 | 20.60 | 20.60 | 19.30 | 19.35 | 19.35 | -1.53% | 6,499 |
| Jul 16, 2026 | 19.70 | 20.00 | 19.50 | 19.65 | 19.65 | 3.15% | 7,148 |
| Jul 15, 2026 | 19.10 | 20.00 | 19.00 | 19.05 | 19.05 | 1.33% | 15,389 |
| Jul 14, 2026 | 18.70 | 19.15 | 18.70 | 18.80 | 18.80 | -1.05% | 2,447 |
| Jul 13, 2026 | 19.00 | 19.00 | 18.65 | 19.00 | 19.00 | -2.56% | 10,865 |
| Jul 10, 2026 | 18.80 | 19.95 | 18.80 | 19.50 | 19.50 | 3.72% | 6,910 |
| Jul 9, 2026 | 18.45 | 18.85 | 18.45 | 18.80 | 18.80 | 1.35% | 1,631 |
| Jul 8, 2026 | 18.95 | 19.10 | 18.50 | 18.55 | 18.55 | -2.37% | 9,144 |
| Jul 7, 2026 | 19.70 | 19.70 | 18.50 | 19.00 | 19.00 | -1.55% | 4,900 |
| Jul 6, 2026 | 18.75 | 19.50 | 18.75 | 19.30 | 19.30 | 2.93% | 884 |
| Jul 3, 2026 | 18.65 | 19.05 | 18.65 | 18.75 | 18.75 | -1.57% | 1,845 |
| Jul 2, 2026 | 19.10 | 19.10 | 18.60 | 19.05 | 19.05 | -0.26% | 7,478 |
| Jul 1, 2026 | 19.15 | 19.15 | 18.70 | 19.10 | 19.10 | - | 1,902 |
| Jun 30, 2026 | 18.75 | 19.15 | 18.60 | 19.10 | 19.10 | 1.87% | 377 |
| Jun 29, 2026 | 18.55 | 19.25 | 18.55 | 18.75 | 18.75 | -1.06% | 3,072 |
| Jun 26, 2026 | 18.95 | 18.95 | 18.50 | 18.95 | 18.95 | - | 410 |
| Jun 25, 2026 | 18.55 | 19.00 | 18.50 | 18.95 | 18.95 | 2.43% | 742 |