HAKI Safety AB (publ) (STO:HAKI.A)
Sweden
· Delayed Price · Currency is SEK 23.00
0.00 (0.00%)
At close: Dec 3, 2025
HAKI Safety AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 10 |
| Dec 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 238 |
| Dec 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1 |
| Nov 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 3 |
| Nov 27, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | 102 |
| Nov 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 17 |
| Nov 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6.96% | 38 |
| Nov 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1 |
| Nov 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,202 |
| Nov 19, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 1.77% | 234 |
| Nov 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 50 |
| Nov 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 37 |
| Nov 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 11 |
| Nov 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -8.87% | 223 |
| Nov 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | 1 |
| Nov 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 18 |
| Nov 6, 2025 | 25.00 | 25.00 | 23.60 | 23.60 | 23.60 | 0.85% | 153 |
| Nov 5, 2025 | 25.00 | 25.00 | 23.40 | 23.40 | 23.40 | 1.74% | 290 |
| Nov 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 215 |
| Oct 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -7.26% | 451 |
| Oct 29, 2025 | 25.00 | 25.00 | 22.60 | 24.80 | 24.80 | -0.80% | 2,169 |
| Oct 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 45 |
| Oct 27, 2025 | 23.60 | 25.00 | 23.60 | 25.00 | 25.00 | 11.61% | 2,531 |
| Oct 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 7 |
| Oct 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 15 |
| Oct 17, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 5.66% | 21 |
| Oct 16, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -1.85% | 74 |
| Oct 13, 2025 | 22.40 | 22.40 | 21.60 | 21.60 | 21.60 | -4.42% | 156 |
| Oct 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | 7 |
| Oct 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 621 |
| Oct 8, 2025 | 22.60 | 22.60 | 21.80 | 21.80 | 21.80 | 5.83% | 278 |
| Oct 7, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -4.63% | 9 |
| Oct 3, 2025 | 20.40 | 21.60 | 20.40 | 21.60 | 21.60 | 2.86% | 5 |
| Sep 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 31 |
| Sep 26, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 1,869 |
| Sep 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1 |
| Sep 24, 2025 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | 0.95% | 1,020 |
| Sep 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1 |
| Sep 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 732 |
| Sep 19, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.78% | 13 |
| Sep 18, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | 182 |
| Sep 17, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -1.79% | 239 |
| Sep 16, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 113 |
| Sep 15, 2025 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | - | 1,421 |
| Sep 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | 98 |
| Sep 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | 148 |
| Sep 10, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.74% | 199 |
| Sep 9, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -2.54% | 12 |
| Sep 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 37 |
| Sep 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 7 |
| Sep 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | 223 |
| Sep 2, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 23.99 | -0.83% | 321 |
| Sep 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.19 | - | 26 |
| Aug 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.19 | - | 641 |
| Aug 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.19 | -1.63% | 10 |
| Aug 25, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.59 | -0.81% | 60 |
| Aug 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.79 | - | 22 |
| Aug 20, 2025 | 26.00 | 26.00 | 24.80 | 24.80 | 24.79 | -4.62% | 111 |
| Aug 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.99 | 4.00% | 2 |
| Aug 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.99 | - | 1 |
| Aug 14, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 24.99 | -2.34% | 99,752 |
| Aug 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.59 | -1.54% | 4 |
| Aug 8, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 25.99 | - | 568 |
| Aug 7, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 25.99 | 1.56% | 204 |
| Aug 6, 2025 | 27.40 | 27.40 | 25.40 | 25.60 | 25.59 | -7.25% | 307 |
| Aug 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.59 | 8.66% | 40 |
| Aug 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.39 | -0.78% | 18 |
| Aug 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.59 | 0.79% | 107 |
| Jul 31, 2025 | 27.40 | 27.60 | 25.20 | 25.40 | 25.39 | -9.29% | 294 |
| Jul 30, 2025 | 25.00 | 28.00 | 25.00 | 28.00 | 27.99 | 12.90% | 77 |
| Jul 29, 2025 | 24.80 | 25.00 | 24.80 | 24.80 | 24.79 | 0.81% | 99,748 |
| Jul 28, 2025 | 24.40 | 25.00 | 24.40 | 24.60 | 24.59 | -1.60% | 69 |
| Jul 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.99 | - | 174 |
| Jul 24, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.99 | -0.79% | 134 |
| Jul 23, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.19 | 0.80% | 831 |
| Jul 22, 2025 | 27.00 | 27.00 | 25.00 | 25.00 | 24.99 | -10.71% | 345 |
| Jul 21, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 27.99 | -6.67% | 1,417 |
| Jul 18, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 29.99 | 23.97% | 1,428 |
| Jul 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.19 | - | 3 |
| Jul 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.19 | 0.83% | 6 |
| Jul 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.99 | -0.83% | 7 |
| Jul 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.19 | -3.20% | 98 |
| Jul 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.99 | - | 6 |
| Jul 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.99 | - | 3 |
| Jul 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.99 | 0.81% | 20 |
| Jul 4, 2025 | 26.60 | 26.60 | 24.80 | 24.80 | 24.79 | 2.48% | 75 |
| Jul 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.19 | 0.83% | 3 |
| Jul 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.99 | - | 33 |
| Jul 1, 2025 | 23.80 | 25.60 | 23.80 | 24.00 | 23.99 | -5.51% | 427 |
| Jun 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.39 | -0.78% | 117 |
| Jun 27, 2025 | 23.80 | 25.60 | 23.80 | 25.60 | 25.59 | -1.54% | 114 |
| Jun 26, 2025 | 24.60 | 26.00 | 24.60 | 26.00 | 25.99 | - | 12 |
| Jun 24, 2025 | 24.60 | 26.00 | 24.60 | 26.00 | 25.99 | 5.69% | 487 |
| Jun 23, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.59 | - | 112 |
| Jun 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.59 | - | 65 |
| Jun 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.59 | - | 12 |
| Jun 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.59 | - | 71 |
| Jun 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.59 | - | 10 |
| Jun 12, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.59 | -0.81% | 1,684 |
| Jun 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.79 | 1.64% | 47 |