Safe at Sea AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	0.940	0.940	0.888	0.890	0.890	182,849
2022-02-23	0.946	0.946	0.946	0.946	0.946	10,570
2022-02-22	0.946	0.980	0.944	0.980	0.980	84,054
2022-02-21	1.060	1.060	0.950	0.998	0.998	107,237
2022-02-18	0.948	1.050	0.948	1.050	1.050	14,871
2022-02-17	1.045	1.045	0.970	1.000	1.000	75,601
2022-02-16	1.045	1.070	1.040	1.040	1.040	37,750
2022-02-15	1.050	1.050	1.020	1.045	1.045	52,041
2022-02-14	1.050	1.050	1.000	1.050	1.050	55,512
2022-02-11	1.050	1.090	1.050	1.050	1.050	12,950
2022-02-10	1.070	1.105	1.050	1.050	1.050	91,418
2022-02-09	1.090	1.095	1.050	1.070	1.070	57,101
2022-02-08	1.070	1.170	1.030	1.085	1.085	150,152
2022-02-07	1.135	1.135	1.065	1.065	1.065	65,340
2022-02-04	1.120	1.120	1.080	1.120	1.120	30,131
2022-02-03	1.140	1.140	1.080	1.120	1.120	13,401
2022-02-02	1.145	1.145	1.145	1.145	1.145	50
2022-02-01	1.085	1.090	1.040	1.090	1.090	92,077
2022-01-31	1.085	1.100	1.050	1.100	1.100	43,217
2022-01-28	1.060	1.085	1.055	1.085	1.085	13,691
2022-01-27	1.140	1.140	1.075	1.075	1.075	82,906
2022-01-26	1.140	1.140	1.000	1.140	1.140	185,463
2022-01-25	1.100	1.150	1.090	1.090	1.090	57,266
2022-01-24	1.140	1.150	1.090	1.090	1.090	117,816
2022-01-21	1.200	1.210	1.200	1.210	1.210	12,084
2022-01-20	1.150	1.270	1.150	1.205	1.205	56,846
2022-01-19	1.130	1.175	1.090	1.140	1.140	95,296
2022-01-18	1.200	1.200	1.140	1.190	1.190	128,499
2022-01-17	1.235	1.260	1.185	1.200	1.200	126,016
2022-01-14	1.305	1.305	1.210	1.230	1.230	23,448
2022-01-13	1.315	1.315	1.260	1.260	1.260	14,815
2022-01-12	1.320	1.320	1.300	1.320	1.320	2,881
2022-01-11	1.330	1.330	1.255	1.270	1.270	30,124
2022-01-10	1.390	1.390	1.200	1.270	1.270	48,713
2022-01-07	1.405	1.405	1.335	1.390	1.390	67,136
2022-01-05	1.350	1.405	1.330	1.405	1.405	6,509
2022-01-04	1.425	1.495	1.340	1.345	1.345	89,803
2022-01-03	1.330	1.425	1.325	1.420	1.420	135,334
2021-12-30	1.270	1.325	1.205	1.325	1.325	264,729
2021-12-29	1.140	1.260	1.140	1.260	1.260	127,192
2021-12-28	1.160	1.160	1.140	1.140	1.140	7,050
2021-12-27	1.105	1.125	1.105	1.125	1.125	21,802
2021-12-23	1.150	1.215	1.100	1.110	1.110	234,291
2021-12-22	1.100	1.135	1.085	1.135	1.135	29,495
2021-12-21	1.100	1.130	1.100	1.100	1.100	4,025
2021-12-20	1.100	1.100	1.085	1.085	1.085	2,119
2021-12-17	1.110	1.150	1.050	1.130	1.130	60,715
2021-12-16	1.000	1.085	0.932	1.085	1.085	181,154
2021-12-15	1.025	1.060	1.000	1.020	1.020	84,500
2021-12-13	1.005	1.020	1.000	1.020	1.020	86,869
2021-12-10	1.060	1.115	1.050	1.050	1.050	39,873
2021-12-09	1.060	1.060	1.020	1.060	1.060	43,102
2021-12-08	1.060	1.060	1.050	1.050	1.050	17,925
2021-12-07	1.060	1.060	1.060	1.060	1.060	10,943
2021-12-06	1.070	1.070	1.010	1.035	1.035	32,545
2021-12-03	1.055	1.115	1.045	1.070	1.070	47,763
2021-12-02	1.085	1.140	1.085	1.110	1.110	140,715
2021-12-01	1.090	1.100	1.090	1.090	1.090	5,755
2021-11-30	1.050	1.060	1.050	1.060	1.060	21,148
2021-11-29	1.060	1.060	1.050	1.050	1.050	11,254

← NewerPage 19 of 20 · 1,172 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.