HAKI Safety AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	19.30	19.30	18.50	18.50	18.50	-2.63%	877
Jun 23, 2026	18.40	19.40	18.40	19.00	19.00	2.15%	2,714
Jun 22, 2026	18.65	19.00	18.60	18.60	18.60	-2.36%	4,658
Jun 18, 2026	19.15	19.20	18.75	19.05	19.05	-2.56%	2,303
Jun 17, 2026	19.30	19.55	19.30	19.55	19.55	-1.76%	452
Jun 16, 2026	19.10	20.40	19.10	19.90	19.90	4.46%	11,909
Jun 15, 2026	18.70	19.95	18.70	19.05	19.05	1.60%	4,452
Jun 12, 2026	18.95	18.95	18.70	18.75	18.75	0.81%	152
Jun 11, 2026	18.95	18.95	18.60	18.60	18.60	-1.33%	5,039
Jun 10, 2026	18.95	18.95	18.55	18.85	18.85	-0.53%	3,967
Jun 9, 2026	18.75	18.95	18.50	18.95	18.95	-0.79%	5,740
Jun 8, 2026	18.75	19.20	18.75	19.10	19.10	-2.05%	9,449
Jun 5, 2026	19.40	19.50	18.55	19.50	19.50	0.26%	7,116
Jun 4, 2026	20.50	20.50	19.05	19.45	19.45	-3.71%	8,441
Jun 3, 2026	18.65	21.20	18.65	20.20	20.20	6.32%	52,577
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