Skip to main content
HAKI Safety AB (publ) (STO:HAKI.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
21.20
-0.10 (-0.47%)
At close: Dec 5, 2025

HAKI Safety AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.0021.6021.0021.2021.20-0.47%1,313
Dec 4, 202521.2021.3021.0021.3021.300.47%602
Dec 3, 202521.1021.7021.1021.2021.20-1,184
Dec 2, 202521.1021.9021.1021.2021.200.47%1,202
Dec 1, 202521.2022.0021.1021.1021.100.48%6,344
Nov 28, 202521.5021.7020.6021.0021.00-0.47%7,293
Nov 27, 202521.5021.7021.1021.1021.10-3.21%2,758
Nov 26, 202521.3021.8021.1021.8021.802.83%7,216
Nov 25, 202521.4021.8021.2021.2021.20-0.93%2,491
Nov 24, 202520.7021.4020.7021.4021.401.90%1,461
Nov 21, 202521.0021.1020.5021.0021.00-0.94%1,184
Nov 20, 202521.0021.2020.8021.2021.20-2.30%4,427
Nov 19, 202521.8021.8021.0021.7021.70-0.46%1,975
Nov 18, 202521.0022.0021.0021.8021.801.87%398
Nov 17, 202521.3021.4021.3021.4021.400.47%1,035
Nov 14, 202521.0021.3020.8021.3021.300.95%4,905
Nov 13, 202521.1021.5021.1021.1021.101.44%1,154
Nov 12, 202520.8021.3020.8020.8020.80-0.95%736
Nov 11, 202521.4022.0020.8021.0021.00-1.87%7,871
Nov 10, 202522.0022.0020.8021.4021.40-6,760
Nov 7, 202521.4021.9020.8021.4021.40-0.47%1,265
Nov 5, 202521.5021.5021.5021.5021.50-6,397
Nov 4, 202521.5021.7021.5021.5021.50-209
Nov 3, 202521.6021.8021.5021.5021.50-522
Oct 31, 202521.2021.7021.2021.5021.500.94%969
Oct 30, 202522.0022.0021.1021.3021.30-2.29%13,146
Oct 29, 202521.8022.5021.7021.8021.80-10,700
Oct 28, 202521.9022.1021.7021.8021.800.46%6,327
Oct 27, 202522.6022.6021.6021.7021.70-3.98%26,197
Oct 24, 202522.0022.9021.7022.6022.60-0.44%15,398
Oct 23, 202522.0023.0021.6022.7022.701.79%35,228
Oct 22, 202521.5022.8021.4022.3022.306.19%22,688
Oct 21, 202520.9021.1020.5021.0021.002.44%8,995
Oct 20, 202520.8020.9020.5020.5020.50-0.97%1,384
Oct 17, 202520.9020.9020.3020.7020.700.49%3,108
Oct 16, 202520.8020.8020.1020.6020.601.48%1,121
Oct 15, 202520.2021.0020.2020.3020.300.50%10,511
Oct 14, 202520.2020.3020.0020.2020.200.50%2,222
Oct 13, 202520.2020.2020.0020.1020.10-1.47%2,288
Oct 10, 202520.8020.8019.9020.4020.40-0.49%7,053
Oct 9, 202520.3020.5020.2020.5020.500.49%5,573
Oct 8, 202520.5020.5020.3020.4020.400.49%4,193
Oct 7, 202520.5020.8020.3020.3020.30-2.40%355
Oct 6, 202520.9020.9020.3020.8020.800.97%3,864
Oct 3, 202520.3020.8020.3020.6020.600.49%592
Oct 2, 202520.4020.9020.3020.5020.50-0.97%4,444
Oct 1, 202520.3021.0020.3020.7020.70-1.90%1,618
Sep 30, 202520.1021.1020.1021.1021.101.93%1,263
Sep 29, 202520.2020.7020.1020.7020.700.49%1,084
Sep 26, 202520.4020.7020.1020.6020.600.49%18,818
Sep 25, 202520.4020.5020.1020.5020.500.49%12,838
Sep 24, 202520.5020.6020.1020.4020.40-0.49%9,361
Sep 23, 202519.8020.6019.8020.5020.503.54%1,698
Sep 22, 202520.5020.5019.8019.8019.80-3.41%4,197
Sep 19, 202520.0020.6020.0020.5020.50-5,841
Sep 18, 202520.2020.5020.1020.5020.500.49%1,787
Sep 17, 202520.0020.4020.0020.4020.401.49%537
Sep 16, 202520.2020.4020.1020.1020.10-0.50%3,818
Sep 15, 202520.4020.7020.2020.2020.20-0.98%16,961
Sep 12, 202520.3020.7020.3020.4020.40-1.45%7,089
Sep 11, 202520.0020.9020.0020.7020.70-1.43%4,947
Sep 10, 202521.0021.0020.5021.0021.002.44%2,979
Sep 9, 202520.6022.3020.2020.5020.50-0.49%5,781
Sep 8, 202520.0021.1020.0020.6020.60-0.48%17,851
Sep 5, 202520.6020.9020.1020.7020.700.49%2,366
Sep 4, 202521.7021.7020.6020.6020.60-0.96%2,372
Sep 3, 202520.1021.6020.1020.8020.803.48%4,399
Sep 2, 202520.6020.7020.1020.1020.09-0.99%6,717
Sep 1, 202521.0021.0020.2020.3020.29-1.93%7,999
Aug 29, 202520.9021.2020.6020.7020.69-3.72%9,399
Aug 28, 202522.3022.4020.6021.5021.49-3.59%17,260
Aug 27, 202522.3023.0022.1022.3022.29-0.45%732
Aug 26, 202522.5022.7021.9022.4022.393.23%3,146
Aug 25, 202521.3022.1021.2021.7021.692.36%5,936
Aug 22, 202521.6021.8021.2021.2021.19-3.20%13,163
Aug 21, 202521.4022.5021.4021.9021.893.30%4,302
Aug 20, 202521.9021.9020.9021.2021.19-2.75%5,553
Aug 19, 202521.3021.8021.1021.8021.792.35%4,826
Aug 18, 202521.2021.4021.1021.3021.290.47%4,319
Aug 15, 202521.3021.3021.1021.2021.19-1,529
Aug 14, 202522.2022.2021.2021.2021.19-4.93%17,570
Aug 13, 202522.0022.4021.7022.3022.291.36%6,131
Aug 12, 202522.5023.4022.0022.0021.99-2.22%13,574
Aug 11, 202523.0023.2022.5022.5022.49-3.02%7,612
Aug 8, 202523.8024.0023.2023.2023.19-2.93%582
Aug 7, 202523.4024.0023.2023.9023.892.14%2,664
Aug 6, 202523.8023.8023.2023.4023.390.43%3,304
Aug 5, 202523.3023.9023.1023.3023.29-2.92%3,555
Aug 4, 202523.0024.0022.8024.0023.992.56%2,083
Aug 1, 202523.5023.5023.1023.4023.39-2.50%1,921
Jul 31, 202524.1024.1023.5024.0023.992.56%137
Jul 30, 202524.0024.1023.4023.4023.39-0.85%75
Jul 29, 202522.8024.1022.8023.6023.593.51%14,408
Jul 28, 202522.8023.7022.7022.8022.79-2.56%2,310
Jul 25, 202523.3023.4022.9023.4023.390.43%510
Jul 24, 202522.8023.3022.8023.3023.292.19%3,784
Jul 23, 202522.9023.4022.5022.8022.791.79%12,179
Jul 22, 202522.2022.7022.1022.4022.39-1.32%2,697
Jul 21, 202523.0023.0022.3022.7022.69-0.44%3,405
Jul 18, 202523.5024.0022.7022.8022.79-4.20%3,701