HAKI Safety AB (publ) (STO:HAKI.B)
Sweden
· Delayed Price · Currency is SEK 19.45
+0.05 (0.26%)
Apr 29, 2026, 1:21 PM CET
HAKI Safety AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.50 | 19.50 | 19.05 | 19.05 | 19.05 | -1.80% | 1,124 |
| Apr 28, 2026 | 19.10 | 19.90 | 18.50 | 19.40 | 19.40 | 1.57% | 2,995 |
| Apr 27, 2026 | 19.05 | 19.65 | 19.05 | 19.10 | 19.10 | 0.53% | 902 |
| Apr 24, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 12,609 |
| Apr 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 140 |
| Apr 22, 2026 | 20.80 | 20.80 | 19.70 | 20.00 | 20.00 | -3.85% | 4,189 |
| Apr 21, 2026 | 20.90 | 20.90 | 19.10 | 20.80 | 20.30 | 0.97% | 31,806 |
| Apr 20, 2026 | 20.70 | 20.70 | 19.85 | 20.60 | 20.10 | -0.48% | 2,394 |
| Apr 17, 2026 | 20.80 | 20.80 | 20.00 | 20.70 | 20.20 | 3.50% | 26,439 |
| Apr 16, 2026 | 20.50 | 20.90 | 19.50 | 20.00 | 19.52 | 1.01% | 5,042 |
| Apr 15, 2026 | 19.50 | 20.10 | 19.00 | 19.80 | 19.32 | 1.80% | 12,223 |
| Apr 14, 2026 | 18.70 | 19.45 | 18.70 | 19.45 | 18.98 | 1.04% | 2,733 |
| Apr 13, 2026 | 19.25 | 19.35 | 18.90 | 19.25 | 18.79 | -0.52% | 1,450 |
| Apr 10, 2026 | 18.70 | 19.45 | 18.70 | 19.35 | 18.88 | 3.48% | 7,029 |
| Apr 9, 2026 | 19.15 | 19.20 | 18.70 | 18.70 | 18.25 | -2.60% | 1,993 |
| Apr 8, 2026 | 19.50 | 19.50 | 18.70 | 19.20 | 18.74 | 0.79% | 3,277 |
| Apr 7, 2026 | 19.50 | 19.50 | 19.05 | 19.05 | 18.59 | -1.30% | 2,662 |
| Apr 2, 2026 | 18.70 | 19.30 | 18.70 | 19.30 | 18.84 | 1.58% | 2,863 |
| Apr 1, 2026 | 19.15 | 19.50 | 18.75 | 19.00 | 18.54 | - | 528 |
| Mar 31, 2026 | 18.50 | 19.15 | 18.50 | 19.00 | 18.54 | 4.11% | 3,197 |
| Mar 30, 2026 | 19.00 | 19.90 | 18.25 | 18.25 | 17.81 | -3.95% | 765 |
| Mar 27, 2026 | 18.70 | 19.55 | 18.70 | 19.00 | 18.54 | 1.88% | 9,077 |
| Mar 26, 2026 | 18.65 | 18.65 | 18.10 | 18.65 | 18.20 | - | 633 |
| Mar 25, 2026 | 18.40 | 18.70 | 18.40 | 18.65 | 18.20 | 1.36% | 1,824 |
| Mar 24, 2026 | 18.00 | 18.75 | 18.00 | 18.40 | 17.96 | 1.94% | 6,449 |
| Mar 23, 2026 | 18.05 | 18.05 | 18.00 | 18.05 | 17.62 | 0.28% | 867 |
| Mar 20, 2026 | 18.00 | 18.50 | 18.00 | 18.00 | 17.57 | -0.55% | 469 |
| Mar 19, 2026 | 18.60 | 18.60 | 18.10 | 18.10 | 17.66 | -3.72% | 1,919 |
| Mar 18, 2026 | 18.15 | 18.80 | 18.15 | 18.80 | 18.35 | 2.17% | 710 |
| Mar 17, 2026 | 18.35 | 18.50 | 17.85 | 18.40 | 17.96 | -0.27% | 4,385 |
| Mar 16, 2026 | 19.00 | 19.00 | 18.25 | 18.45 | 18.01 | -0.81% | 811 |
| Mar 13, 2026 | 18.25 | 18.60 | 18.10 | 18.60 | 18.15 | 0.27% | 4,047 |
| Mar 12, 2026 | 19.30 | 19.30 | 18.45 | 18.55 | 18.10 | 0.54% | 1,257 |
| Mar 11, 2026 | 18.60 | 19.35 | 18.45 | 18.45 | 18.01 | -0.81% | 1,231 |
| Mar 10, 2026 | 19.00 | 19.00 | 18.50 | 18.60 | 18.15 | 0.81% | 1,715 |
| Mar 9, 2026 | 18.75 | 18.80 | 18.45 | 18.45 | 18.01 | -2.12% | 3,700 |
| Mar 6, 2026 | 19.75 | 19.75 | 18.85 | 18.85 | 18.40 | -1.57% | 11,129 |
| Mar 5, 2026 | 19.05 | 19.15 | 18.90 | 19.15 | 18.69 | -0.26% | 911 |
| Mar 4, 2026 | 19.15 | 19.50 | 19.00 | 19.20 | 18.74 | -0.78% | 3,166 |
| Mar 3, 2026 | 20.10 | 20.20 | 19.15 | 19.35 | 18.88 | -0.77% | 2,826 |
| Mar 2, 2026 | 19.10 | 20.20 | 19.05 | 19.50 | 19.03 | 0.78% | 1,877 |
| Feb 27, 2026 | 19.55 | 19.55 | 19.15 | 19.35 | 18.88 | -1.02% | 2,017 |
| Feb 26, 2026 | 19.30 | 19.90 | 19.30 | 19.55 | 19.08 | 0.51% | 5,526 |
| Feb 25, 2026 | 19.15 | 19.95 | 19.15 | 19.45 | 18.98 | -0.26% | 2,803 |
| Feb 24, 2026 | 19.50 | 20.20 | 19.00 | 19.50 | 19.03 | 2.09% | 11,084 |
| Feb 23, 2026 | 18.75 | 19.75 | 18.70 | 19.10 | 18.64 | 0.53% | 22,176 |
| Feb 20, 2026 | 18.95 | 19.50 | 18.80 | 19.00 | 18.54 | 0.53% | 2,064 |
| Feb 19, 2026 | 18.90 | 19.70 | 18.50 | 18.90 | 18.45 | -0.53% | 26,361 |
| Feb 18, 2026 | 19.45 | 19.55 | 18.75 | 19.00 | 18.54 | -2.81% | 15,292 |
| Feb 17, 2026 | 20.20 | 20.40 | 19.40 | 19.55 | 19.08 | -4.17% | 13,918 |
| Feb 16, 2026 | 19.10 | 20.40 | 19.10 | 20.40 | 19.91 | 7.09% | 11,913 |
| Feb 13, 2026 | 19.35 | 20.10 | 19.05 | 19.05 | 18.59 | -1.30% | 7,854 |
| Feb 12, 2026 | 19.70 | 19.80 | 19.20 | 19.30 | 18.84 | -2.53% | 7,649 |
| Feb 11, 2026 | 20.50 | 20.50 | 19.70 | 19.80 | 19.32 | -3.41% | 4,135 |
| Feb 10, 2026 | 19.65 | 20.50 | 19.60 | 20.50 | 20.01 | 1.99% | 2,328 |
| Feb 9, 2026 | 19.80 | 20.40 | 18.90 | 20.10 | 19.62 | 0.75% | 8,948 |
| Feb 6, 2026 | 19.75 | 20.70 | 19.60 | 19.95 | 19.47 | 0.25% | 6,332 |
| Feb 5, 2026 | 20.30 | 20.90 | 19.80 | 19.90 | 19.42 | -7.44% | 45,545 |
| Feb 4, 2026 | 22.00 | 22.20 | 21.50 | 21.50 | 20.98 | -1.38% | 15,890 |
| Feb 3, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.28 | - | 665 |
| Feb 2, 2026 | 21.80 | 21.90 | 21.50 | 21.80 | 21.28 | -0.46% | 5,857 |
| Jan 30, 2026 | 21.70 | 21.90 | 21.20 | 21.90 | 21.37 | 0.92% | 4,054 |
| Jan 29, 2026 | 21.50 | 22.00 | 20.70 | 21.70 | 21.18 | 1.40% | 12,378 |
| Jan 28, 2026 | 20.70 | 21.40 | 20.60 | 21.40 | 20.89 | 1.42% | 5,229 |
| Jan 27, 2026 | 20.60 | 21.20 | 20.50 | 21.10 | 20.59 | 1.93% | 5,141 |
| Jan 26, 2026 | 20.70 | 21.00 | 20.70 | 20.70 | 20.20 | -1.90% | 4,662 |
| Jan 23, 2026 | 20.70 | 21.10 | 20.50 | 21.10 | 20.59 | 0.48% | 20,284 |
| Jan 22, 2026 | 21.30 | 21.60 | 20.80 | 21.00 | 20.50 | - | 6,032 |
| Jan 21, 2026 | 20.70 | 22.20 | 20.40 | 21.00 | 20.50 | 1.45% | 9,916 |
| Jan 20, 2026 | 20.80 | 21.40 | 20.70 | 20.70 | 20.20 | -3.27% | 3,552 |
| Jan 19, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 20.89 | -1.83% | 3,094 |
| Jan 16, 2026 | 21.80 | 21.80 | 20.80 | 21.80 | 21.28 | 2.35% | 5,828 |
| Jan 15, 2026 | 21.40 | 21.70 | 21.30 | 21.30 | 20.79 | -0.47% | 1,197 |
| Jan 14, 2026 | 22.50 | 22.50 | 21.40 | 21.40 | 20.89 | -1.83% | 4,050 |
| Jan 13, 2026 | 21.60 | 22.20 | 21.20 | 21.80 | 21.28 | -0.46% | 10,296 |
| Jan 12, 2026 | 21.10 | 22.00 | 21.00 | 21.90 | 21.37 | 1.39% | 10,417 |
| Jan 9, 2026 | 21.70 | 21.80 | 21.20 | 21.60 | 21.08 | 1.41% | 5,107 |
| Jan 8, 2026 | 21.70 | 21.70 | 20.70 | 21.30 | 20.79 | 1.91% | 15,483 |
| Jan 7, 2026 | 20.60 | 21.60 | 20.60 | 20.90 | 20.40 | 0.48% | 4,604 |
| Jan 5, 2026 | 20.90 | 21.30 | 20.80 | 20.80 | 20.30 | -2.35% | 109 |
| Jan 2, 2026 | 20.90 | 21.30 | 20.40 | 21.30 | 20.79 | 2.40% | 3,326 |
| Dec 30, 2025 | 21.20 | 21.20 | 20.60 | 20.80 | 20.30 | -0.95% | 3,963 |
| Dec 29, 2025 | 20.50 | 21.50 | 20.50 | 21.00 | 20.50 | 0.48% | 2,985 |
| Dec 23, 2025 | 21.60 | 21.80 | 20.90 | 20.90 | 20.40 | -1.42% | 3,506 |
| Dec 22, 2025 | 20.50 | 21.60 | 20.50 | 21.20 | 20.69 | 3.92% | 13,359 |
| Dec 19, 2025 | 20.40 | 20.50 | 20.40 | 20.40 | 19.91 | -0.49% | 1,234 |
| Dec 18, 2025 | 20.70 | 20.70 | 20.40 | 20.50 | 20.01 | -0.97% | 959 |
| Dec 17, 2025 | 20.40 | 20.70 | 20.40 | 20.70 | 20.20 | -0.48% | 4,882 |
| Dec 16, 2025 | 20.60 | 20.80 | 20.40 | 20.80 | 20.30 | -0.48% | 4,868 |
| Dec 15, 2025 | 21.00 | 21.40 | 20.90 | 20.90 | 20.40 | - | 240 |
| Dec 12, 2025 | 21.20 | 21.50 | 20.80 | 20.90 | 20.40 | -1.42% | 1,923 |
| Dec 11, 2025 | 21.50 | 21.50 | 20.60 | 21.20 | 20.69 | 0.47% | 299 |
| Dec 10, 2025 | 20.80 | 21.30 | 20.80 | 21.10 | 20.59 | 1.93% | 1,350 |
| Dec 9, 2025 | 21.10 | 21.40 | 20.70 | 20.70 | 20.20 | -1.90% | 1,281 |
| Dec 8, 2025 | 21.10 | 21.10 | 20.50 | 21.10 | 20.59 | -0.47% | 5,114 |
| Dec 5, 2025 | 21.00 | 21.60 | 21.00 | 21.20 | 20.69 | -0.47% | 1,313 |
| Dec 4, 2025 | 21.20 | 21.30 | 21.00 | 21.30 | 20.79 | 0.47% | 602 |
| Dec 3, 2025 | 21.10 | 21.70 | 21.10 | 21.20 | 20.69 | - | 1,184 |
| Dec 2, 2025 | 21.10 | 21.90 | 21.10 | 21.20 | 20.69 | 0.47% | 1,202 |
| Dec 1, 2025 | 21.20 | 22.00 | 21.10 | 21.10 | 20.59 | 0.48% | 6,344 |