What is the all time high of HAKI-A?

HAKI Safety AB (publ) (HAKI-A) closed at its highest ever adjusted price, SEK 56.53, on Feb 19, 2007. Its lowest close was SEK 7.68 on May 24, 2002.

How much has HAKI-A returned over the last 10 years?

+52.4% in price terms from the close ten years before Sep 25, 2026, which is +4.3% a year compounded. Over one year the return is +5.9%; over five years +5.5%.

What was the worst drawdown in HAKI-A history?

-80.0% from the Feb 22, 2007 peak to the Dec 22, 2014 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does HAKI-A historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 25, 2026: 6,783 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are HAKI-A historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get HAKI-A historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for HAKI-A?

Among complete calendar years, 2006 was the best at +83.1% and 2008 the worst at -56.2%, measured close to close.

Nasdaq Stockholm · HAKI-A · stock

HAKI Safety AB (publ) (HAKI-A) stock price history

Every Nasdaq Stockholm trading session of HAKI Safety AB (publ) from Jan 3, 2000 to Sep 25, 2026: 6,783 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HAKI-A data, free key Year by year table

HAKI-A adjusted close, 2000 to 2026

HAKI-AHAKI Safety AB (publ)

SEK 22.00+5.9% over one year

SEK 56.53
All time high, 2007: SEK 25.29
52 week high, SEK 19.51 low: 6,783
Daily sessions since 2000

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

HAKI-A key facts

HAKI Safety AB (publ) (HAKI-A) closed at SEK 22.00 on Sep 25, 2026 on Nasdaq Stockholm.
HAKI-A's all time high close is SEK 56.53, set on Feb 19, 2007; its all time low close is SEK 7.68 on May 24, 2002.
HAKI-A's 52 week range is SEK 19.51 to SEK 25.29.
HAKI-A returned +5.9% over the year to Sep 25, 2026 and +5.5% over five years.
Over ten years HAKI-A returned +52%, +4.3% a year compounded.
HAKI-A's deepest drawdown was -80.0% from Feb 22, 2007 to Dec 22, 2014.
DataCedar holds 6,783 daily sessions of HAKI-A history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HAKI-A price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

HAKI-A returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

Period	Return
1 month	-1.8%
3 months	-5.2%
6 months	-5.7%
Year to date	-2.4%
1 year	+5.9%
3 years	+18.8%
5 years	+5.5%
10 years	+52.4%
Since Jan 3, 2000	+96.7%
Compound annual growth, 26.7 years	+2.6%

HAKI-A records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SEK 56.53 on Feb 19, 2007
All time low close: SEK 7.68 on May 24, 2002
52 week high: SEK 25.29 on Jan 30, 2026
52 week low: SEK 19.51 on Mar 16, 2026
Deepest drawdown: -80.0% from Feb 22, 2007 to Dec 22, 2014, not yet recovered
Best single session: +49.6% on May 18, 2017
Worst single session: -29.2% on Oct 27, 2000
Volatility, 1 year annualised: 48.3%
Sessions closing higher, 1 year: 20%
Best calendar year: 2006, +83%
Worst calendar year: 2008, -56%

HAKI-A price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 25, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 22.54	SEK 25.29	SEK 19.51	SEK 22.00	-2.4%	34.1K	185
2025	SEK 28.46	SEK 30.38	SEK 20.00	SEK 22.54	-13.2%	296.4K	249
2024	SEK 20.46	SEK 31.63	SEK 20.46	SEK 25.96	+22.4%	137.1K	251
2023	SEK 22.66	SEK 30.33	SEK 14.98	SEK 21.21	-6.4%	48.9K	251
2022	SEK 20.32	SEK 30.33	SEK 17.54	SEK 22.66	+11.5%	86.2K	253
2021	SEK 14.42	SEK 22.93	SEK 13.46	SEK 20.32	+41.8%	170.3K	253
2020	SEK 18.04	SEK 18.37	SEK 12.11	SEK 14.33	-17.5%	76K	252
2019	SEK 12.32	SEK 18.37	SEK 12.07	SEK 17.37	+41.0%	86.1K	247
2018	SEK 13.95	SEK 17.54	SEK 11.83	SEK 12.32	-17.5%	55.3K	252
2017	SEK 15.74	SEK 65.26	SEK 14.68	SEK 14.93	-5.2%	376.5K	253
2016	SEK 13.87	SEK 16.31	SEK 12.40	SEK 15.74	+2.1%	119.9K	253
2015	SEK 12.89	SEK 17.95	SEK 11.42	SEK 15.42	+19.6%	111K	251
2014	SEK 13.87	SEK 16.64	SEK 11.01	SEK 12.89	-7.1%	80.8K	249
2013	SEK 13.79	SEK 20.64	SEK 13.05	SEK 13.87	+0.6%	86.8K	250
2012	SEK 15.97	SEK 19.99	SEK 10.20	SEK 13.79	-13.6%	359.7K	250
2011	SEK 35.73	SEK 42.26	SEK 13.73	SEK 15.97	-55.3%	19.4K	253
2010	SEK 30.67	SEK 37.27	SEK 25.82	SEK 35.73	+16.5%	42.6K	253
2009	SEK 17.58	SEK 35.15	SEK 17.23	SEK 30.67	+74.4%	6.6K	251
2008	SEK 40.11	SEK 50.22	SEK 17.58	SEK 17.58	-56.2%	31.2K	252
2007	SEK 38.71	SEK 56.53	SEK 38.71	SEK 40.11	+3.6%	491.3K	250
2006	SEK 21.15	SEK 39.94	SEK 21.15	SEK 38.71	+83.1%	39.6K	260
2005	SEK 14.92	SEK 21.15	SEK 14.45	SEK 21.15	+54.5%	292.2K	260
2004	SEK 11.16	SEK 13.80	SEK 11.16	SEK 13.69	+22.6%	56.4K	262
2003	SEK 8.23	SEK 12.92	SEK 8.23	SEK 11.16	+35.6%	180.6K	261
2002	SEK 9.41	SEK 11.80	SEK 7.68	SEK 8.23	-12.5%	170.8K	261
2001	SEK 8.94	SEK 13.06	SEK 7.95	SEK 9.41	+5.2%	52.9K	261
2000	SEK 12.11	SEK 14.58	SEK 8.45	SEK 8.94	n/a	133.4K	260

HAKI-A monthly closes, last 12 months

Month	Month end close	Change
September 2026	SEK 22.00	-4.3%
August 2026	SEK 23.00	+0.9%
July 2026	SEK 22.80	-0.9%
June 2026	SEK 23.00	-5.0%
May 2026	SEK 24.20	-1.6%
April 2026	SEK 24.60	+0.4%
March 2026	SEK 24.50	0.0%
February 2026	SEK 24.50	-1.6%
January 2026	SEK 24.90	+10.4%
December 2025	SEK 22.54	-4.2%
November 2025	SEK 23.52	+4.3%
October 2025	SEK 22.54	+9.5%

About the HAKI-A data

Daily bars. 6,783 sessions from Jan 3, 2000 to Sep 25, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HAKI-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

GRNG Gränges AB (publ)
GSKR-SDB Goldsky Resources Corp.
GULD Guldbrev Holding AB (publ)
HACK Hacksaw AB (publ)
HAKI-B HAKI Safety AB (publ)
HAMLET-B Hamlet BioPharma AB (publ)
HANZA Hanza AB (publ)
HAV-B Havsfrun Investment AB (publ)

Browse Nasdaq Stockholm

Historical data guides

Common questions

HAKI-A share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market