Nasdaq Stockholm · HAKI-B · stock
HAKI Safety AB (publ) (HAKI-B) stock price history
Every Nasdaq Stockholm trading session of HAKI Safety AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 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.
HAKI-B adjusted close, 2000 to 2026
- SEK 51.81
- All time high, 2007
- SEK 22.45
- 52 week high, SEK 17.42 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HAKI-B key facts
- HAKI Safety AB (publ) (HAKI-B) closed at SEK 20.50 on Sep 28, 2026 on Nasdaq Stockholm.
- HAKI-B's all time high close is SEK 51.81, set on Feb 26, 2007; its all time low close is SEK 5.55 on Sep 24, 2001.
- HAKI-B's 52 week range is SEK 17.42 to SEK 22.45.
- HAKI-B returned +2.0% over the year to Sep 28, 2026 and +5.2% over five years.
- Over ten years HAKI-B returned +48%, +4.0% a year compounded.
- HAKI-B's deepest drawdown was -81.4% from Feb 26, 2007 to Mar 21, 2018.
- DataCedar holds 6,784 daily sessions of HAKI-B 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-B price chart, 2000 to 2026
HAKI-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | +8.2% |
| 6 months | +10.6% |
| Year to date | +1.0% |
| 1 year | +2.0% |
| 3 years | +19.1% |
| 5 years | +5.2% |
| 10 years | +47.6% |
| Since Jan 3, 2000 | +89.7% |
| Compound annual growth, 26.7 years | +2.4% |
HAKI-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 51.81 on Feb 26, 2007
- All time low close
- SEK 5.55 on Sep 24, 2001
- 52 week high
- SEK 22.45 on Oct 23, 2025
- 52 week low
- SEK 17.42 on Mar 17, 2026
- Deepest drawdown
- -81.4% from Feb 26, 2007 to Mar 21, 2018, not yet recovered
- Best single session
- +37.2% on Sep 8, 2025
- Worst single session
- -27.8% on Sep 9, 2025
- Volatility, 1 year annualised
- 32.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2006, +81%
- Worst calendar year
- 2008, -60%
HAKI-B 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 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 20.40 | SEK 22.00 | SEK 17.42 | SEK 20.50 | +1.0% | 1.2M | 186 |
| 2025 | SEK 23.20 | SEK 27.72 | SEK 19.32 | SEK 20.30 | -11.8% | 1.3M | 249 |
| 2024 | SEK 19.19 | SEK 30.51 | SEK 19.19 | SEK 23.01 | +19.9% | 2M | 251 |
| 2023 | SEK 23.38 | SEK 31.44 | SEK 14.62 | SEK 19.19 | -16.3% | 1.7M | 251 |
| 2022 | SEK 20.70 | SEK 32.06 | SEK 16.39 | SEK 22.94 | +13.2% | 2.2M | 253 |
| 2021 | SEK 14.88 | SEK 23.54 | SEK 12.50 | SEK 20.27 | +36.2% | 5.5M | 253 |
| 2020 | SEK 16.57 | SEK 18.06 | SEK 10.15 | SEK 14.88 | -10.2% | 2.1M | 252 |
| 2019 | SEK 11.31 | SEK 18.14 | SEK 10.82 | SEK 16.57 | +46.5% | 3.2M | 247 |
| 2018 | SEK 13.49 | SEK 16.15 | SEK 9.53 | SEK 11.31 | -13.0% | 2.1M | 252 |
| 2017 | SEK 15.75 | SEK 24.23 | SEK 12.52 | SEK 13.00 | -17.9% | 1.9M | 253 |
| 2016 | SEK 14.70 | SEK 16.15 | SEK 11.95 | SEK 15.83 | +7.1% | 2.2M | 253 |
| 2015 | SEK 12.27 | SEK 17.36 | SEK 11.71 | SEK 14.78 | +21.2% | 2.9M | 251 |
| 2014 | SEK 13.97 | SEK 15.26 | SEK 10.66 | SEK 12.19 | -12.2% | 2.1M | 249 |
| 2013 | SEK 13.08 | SEK 18.98 | SEK 10.90 | SEK 13.89 | +5.5% | 2.5M | 250 |
| 2012 | SEK 14.36 | SEK 18.46 | SEK 11.39 | SEK 13.16 | -3.5% | 1.7M | 250 |
| 2011 | SEK 32.55 | SEK 34.28 | SEK 12.86 | SEK 13.65 | -57.5% | 2.3M | 253 |
| 2010 | SEK 26.03 | SEK 32.40 | SEK 21.22 | SEK 32.09 | +23.6% | 2.5M | 253 |
| 2009 | SEK 16.68 | SEK 29.33 | SEK 15.86 | SEK 25.96 | +60.2% | 2.2M | 251 |
| 2008 | SEK 40.60 | SEK 46.58 | SEK 15.25 | SEK 16.20 | -59.6% | 2.1M | 252 |
| 2007 | SEK 38.48 | SEK 52.69 | SEK 37.14 | SEK 40.13 | +4.3% | 3.7M | 250 |
| 2006 | SEK 20.71 | SEK 39.08 | SEK 19.29 | SEK 38.48 | +80.9% | 2.7M | 260 |
| 2005 | SEK 13.73 | SEK 21.56 | SEK 13.22 | SEK 21.28 | +50.6% | 3.2M | 260 |
| 2004 | SEK 10.21 | SEK 14.18 | SEK 9.65 | SEK 14.13 | +38.3% | 2.3M | 262 |
| 2003 | SEK 7.18 | SEK 10.89 | SEK 7.07 | SEK 10.21 | +42.3% | 1.8M | 261 |
| 2002 | SEK 6.61 | SEK 8.19 | SEK 6.22 | SEK 7.18 | +8.5% | 1.9M | 261 |
| 2001 | SEK 6.82 | SEK 8.05 | SEK 5.55 | SEK 6.61 | -3.0% | 2.1M | 261 |
| 2000 | SEK 10.90 | SEK 13.45 | SEK 6.40 | SEK 6.82 | n/a | 5.2M | 260 |
HAKI-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 20.50 | -0.5% |
| August 2026 | SEK 20.60 | -1.0% |
| July 2026 | SEK 20.80 | +8.9% |
| June 2026 | SEK 19.10 | 0.0% |
| May 2026 | SEK 19.10 | 0.0% |
| April 2026 | SEK 19.10 | +3.0% |
| March 2026 | SEK 18.54 | -1.8% |
| February 2026 | SEK 18.88 | -11.6% |
| January 2026 | SEK 21.37 | +5.3% |
| December 2025 | SEK 20.30 | -1.0% |
| November 2025 | SEK 20.50 | -2.3% |
| October 2025 | SEK 20.98 | +1.9% |
About the HAKI-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 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 28, 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-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
HAKI-B share price history
