HAKI Safety A

HAKIa
🏛️ sweden →
21.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 21.00 21.00 21.00 21.00 0.0M
2025-09-26 21.20 21.20 21.00 21.00 0.0M
2025-09-25 21.20 21.20 21.20 21.20 0.0M
2025-09-24 22.00 22.00 21.20 21.20 0.0M
2025-09-23 21.00 21.00 21.00 21.00 0.0M
2025-09-22 21.00 21.00 21.00 21.00 0.0M
2025-09-19 21.60 21.60 21.00 21.00 0.0M
2025-09-18 22.00 22.00 21.60 21.60 0.0M
2025-09-17 22.20 22.20 22.00 22.00 0.0M
2025-09-16 22.40 22.40 22.40 22.40 0.0M
2025-09-15 22.40 22.40 22.20 22.40 0.0M
2025-09-12 22.40 22.40 22.40 22.40 0.0M
2025-09-11 22.60 22.60 22.60 22.60 0.0M
2025-09-10 23.00 23.40 23.00 23.40 0.0M
2025-09-09 23.40 23.40 23.00 23.00 0.0M
2025-09-08 23.60 23.60 23.60 23.60 0.0M
2025-09-05 23.60 23.60 23.60 23.60 0.0M
2025-09-03 23.60 23.60 23.60 23.60 0.0M
2025-09-02 23.86 23.86 23.67 23.67 0.0M
2025-09-01 23.86 23.86 23.86 23.86 0.0M
2025-08-28 23.86 23.86 23.86 23.86 0.0M
2025-08-27 23.86 23.86 23.86 23.86 0.0M
2025-08-25 24.80 24.80 24.60 24.60 0.0M
2025-08-22 24.80 24.80 24.80 24.80 0.0M
2025-08-20 26.00 26.00 24.80 24.80 0.0M
2025-08-18 26.00 26.00 26.00 26.00 0.0M
2025-08-15 25.00 25.00 25.00 25.00 0.0M
2025-08-14 25.40 25.40 25.00 25.00 0.1M
2025-08-11 25.60 25.60 25.60 25.60 0.0M
2025-08-08 25.60 26.00 25.60 26.00 0.0M
2025-08-07 25.60 26.00 25.60 26.00 0.0M
2025-08-06 27.40 27.40 25.40 25.60 0.0M
2025-08-05 27.60 27.60 27.60 27.60 0.0M
2025-08-04 25.40 25.40 25.40 25.40 0.0M
2025-08-01 25.60 25.60 25.60 25.60 0.0M
2025-07-31 27.40 27.60 25.20 25.40 0.0M
2025-07-30 25.00 28.00 25.00 28.00 0.0M
2025-07-29 24.80 24.80 24.80 24.80 0.1M
2025-07-28 24.40 25.00 24.40 24.60 0.0M
2025-07-25 25.00 25.00 25.00 25.00 0.0M
2025-07-24 25.20 25.20 25.00 25.00 0.0M
2025-07-23 25.00 25.20 25.00 25.20 0.0M
2025-07-22 27.00 27.00 25.00 25.00 0.0M
2025-07-21 30.00 30.00 28.00 28.00 0.0M
2025-07-18 30.00 30.00 29.80 30.00 0.0M
2025-07-17 24.20 24.20 24.20 24.20 0.0M
2025-07-15 24.20 24.20 24.20 24.20 0.0M
2025-07-14 24.00 24.00 24.00 24.00 0.0M
2025-07-11 24.20 24.20 24.20 24.20 0.0M
2025-07-10 25.00 25.00 25.00 25.00 0.0M
2025-07-09 25.00 25.00 25.00 25.00 0.0M
2025-07-07 25.00 25.00 25.00 25.00 0.0M
2025-07-04 26.60 26.60 24.80 24.80 0.0M
2025-07-03 24.20 24.20 24.20 24.20 0.0M
2025-07-02 24.00 24.00 24.00 24.00 0.0M
2025-07-01 23.80 25.60 23.80 24.00 0.0M
2025-06-30 25.40 25.40 25.40 25.40 0.0M
2025-06-27 23.80 25.60 23.80 25.60 0.0M
2025-06-26 24.60 26.00 24.60 26.00 0.0M
2025-06-24 24.60 26.00 24.60 26.00 0.0M
2025-06-23 24.40 24.60 24.40 24.60 0.0M
2025-06-18 24.60 24.60 24.60 24.60 0.0M
2025-06-17 24.60 24.60 24.60 24.60 0.0M
2025-06-16 24.60 24.60 24.60 24.60 0.0M
2025-06-13 24.60 24.60 24.60 24.60 0.0M
2025-06-12 24.40 24.60 24.40 24.60 0.0M
2025-06-10 24.80 24.80 24.80 24.80 0.0M
2025-06-09 24.80 24.80 24.40 24.40 0.0M
2025-06-05 24.40 24.80 24.40 24.80 0.0M
2025-06-04 25.60 25.60 25.60 25.60 0.0M
2025-06-03 27.80 27.80 25.60 25.60 0.0M
2025-06-02 25.80 27.80 25.80 27.80 0.0M
2025-05-30 27.80 27.80 25.80 25.80 0.0M
2025-05-28 27.80 27.80 27.80 27.80 0.0M
2025-05-27 24.20 24.20 24.20 24.20 0.0M
2025-05-26 24.80 24.80 24.80 24.80 0.0M
2025-05-22 24.60 24.80 24.60 24.80 0.0M
2025-05-21 27.00 27.00 24.60 24.60 0.0M
2025-05-20 31.00 31.00 27.00 27.00 0.0M
2025-05-19 26.80 27.00 25.20 27.00 0.0M
2025-05-16 25.00 27.00 25.00 27.00 0.0M
2025-05-15 23.60 23.60 23.60 23.60 0.0M
2025-05-14 25.00 25.00 25.00 25.00 0.0M
2025-05-13 25.00 25.00 25.00 25.00 0.0M
2025-05-09 25.00 25.00 25.00 25.00 0.0M
2025-05-08 22.20 25.00 22.20 25.00 0.0M
2025-05-07 24.20 24.40 24.20 24.40 0.0M
2025-05-06 24.20 24.40 24.20 24.40 0.0M
2025-05-05 24.20 24.20 24.20 24.20 0.0M
2025-05-02 24.60 28.00 24.60 27.10 0.0M
2025-04-29 25.40 25.80 25.40 25.80 0.0M
2025-04-28 25.20 25.20 25.20 25.20 0.0M
2025-04-25 25.00 25.40 25.00 25.40 0.0M
2025-04-24 24.80 25.60 24.80 25.60 0.0M
2025-04-23 25.60 25.60 25.60 25.60 0.0M
2025-04-22 28.00 28.00 26.98 26.99 0.0M
2025-04-15 25.65 25.65 25.65 25.65 0.0M
2025-04-10 25.10 26.00 25.10 26.00 0.0M
2025-04-09 25.00 25.01 25.00 25.01 0.0M
2025-04-08 25.01 25.01 25.01 25.01 0.0M
2025-04-07 25.00 25.00 25.00 25.00 0.0M
2025-04-04 27.60 27.60 26.00 26.00 0.0M
2025-04-03 25.80 28.00 25.80 27.60 0.0M
2025-04-02 25.80 25.80 25.80 25.80 0.0M
2025-04-01 25.80 25.80 25.80 25.80 0.0M
2025-03-31 25.60 25.60 25.60 25.60 0.0M
2025-03-28 27.80 27.80 25.60 25.60 0.0M
2025-03-27 27.80 28.00 27.80 27.80 0.0M
2025-03-26 27.80 27.80 25.20 26.00 0.0M
2025-03-25 28.00 28.00 28.00 28.00 0.0M
2025-03-24 28.20 28.20 28.20 28.20 0.0M
2025-03-21 26.00 28.60 26.00 28.60 0.0M
2025-03-20 26.00 26.00 26.00 26.00 0.0M
2025-03-18 26.20 26.20 26.20 26.20 0.0M
2025-03-17 26.20 26.20 26.20 26.20 0.0M
2025-03-14 27.60 27.60 27.20 27.20 0.0M
2025-03-13 27.00 27.00 27.00 27.00 0.0M
2025-03-12 26.60 26.60 26.40 26.40 0.0M
2025-03-11 26.80 26.80 26.80 26.80 0.0M
2025-03-10 26.20 27.00 26.20 27.00 0.0M
2025-03-07 26.20 26.20 26.00 26.20 0.0M
2025-03-06 28.20 28.20 28.20 28.20 0.0M
2025-03-05 28.20 28.20 28.20 28.20 0.0M
2025-03-04 28.60 28.80 28.20 28.20 0.0M
2025-02-28 26.40 28.20 26.40 26.60 0.0M
2025-02-27 26.40 26.40 26.40 26.40 0.0M
2025-02-26 26.40 26.40 26.40 26.40 0.0M
2025-02-25 28.60 28.60 26.20 26.40 0.0M
2025-02-24 29.00 29.00 28.80 28.80 0.0M
2025-02-21 26.80 26.80 26.80 26.80 0.0M
2025-02-20 26.20 29.40 26.20 26.20 0.0M
2025-02-19 27.00 29.80 27.00 29.80 0.0M
2025-02-18 30.00 30.00 30.00 30.00 0.0M
2025-02-17 28.60 30.00 26.00 30.00 0.0M
2025-02-14 28.60 28.60 26.20 28.60 0.0M
2025-02-13 26.00 29.00 26.00 28.60 0.0M
2025-02-12 29.00 29.00 25.40 26.00 0.0M
2025-02-10 26.40 26.40 24.80 26.40 0.0M
2025-02-07 26.00 26.40 26.00 26.40 0.0M
2025-02-06 28.60 28.60 26.60 28.60 0.0M
2025-02-05 28.80 28.80 28.80 28.80 0.0M
2025-02-04 26.00 26.00 26.00 26.00 0.0M
2025-02-03 25.20 25.60 25.20 25.60 0.0M
2025-01-31 25.00 26.40 25.00 25.40 0.0M
2025-01-30 25.20 25.20 25.00 25.00 0.0M
2025-01-29 25.40 25.40 25.40 25.40 0.0M
2025-01-28 25.40 25.40 25.40 25.40 0.0M
2025-01-27 26.20 26.20 25.20 25.60 0.0M
2025-01-24 26.20 26.20 26.20 26.20 0.0M
2025-01-22 26.20 26.20 25.00 26.20 0.0M
2025-01-20 26.40 27.00 26.40 26.40 0.0M
2025-01-17 26.40 26.40 26.40 26.40 0.0M
2025-01-16 26.40 26.40 26.40 26.40 0.0M
2025-01-15 26.60 26.80 26.60 26.80 0.0M
2025-01-14 26.40 26.40 26.40 26.40 0.0M
2025-01-13 28.00 28.00 26.20 26.40 0.0M
2025-01-10 28.00 28.00 28.00 28.00 0.0M
2025-01-09 29.80 29.80 28.00 28.20 0.0M
2025-01-08 26.20 29.80 26.20 29.80 0.0M
2025-01-07 29.40 29.40 25.40 25.80 0.0M
2025-01-03 24.40 29.40 24.40 29.40 0.0M
2025-01-02 29.60 29.60 27.00 27.00 0.0M