mySafety Group B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6.860 | 6.900 | 6.600 | 6.660 | 6.028 | 51,132 |
| 2024-08-21 | 6.900 | 6.900 | 6.740 | 6.860 | 6.209 | 6,069 |
| 2024-08-20 | 7.060 | 7.060 | 6.660 | 6.900 | 6.245 | 53,441 |
| 2024-08-19 | 7.260 | 7.260 | 6.960 | 7.060 | 6.390 | 61,631 |
| 2024-08-16 | 7.200 | 7.280 | 7.020 | 7.260 | 6.571 | 19,509 |
| 2024-08-15 | 7.100 | 7.200 | 6.440 | 7.200 | 6.516 | 284,396 |
| 2024-08-14 | 7.240 | 7.260 | 7.000 | 7.240 | 6.553 | 21,489 |
| 2024-08-13 | 7.040 | 7.260 | 7.040 | 7.240 | 6.553 | 22,351 |
| 2024-08-12 | 7.180 | 7.300 | 7.020 | 7.020 | 6.353 | 24,710 |
| 2024-08-09 | 7.380 | 7.500 | 7.120 | 7.180 | 6.498 | 65,628 |
| 2024-08-08 | 7.340 | 7.400 | 7.140 | 7.380 | 6.679 | 15,313 |
| 2024-08-07 | 7.100 | 7.420 | 7.100 | 7.340 | 6.643 | 31,742 |
| 2024-08-06 | 6.960 | 7.480 | 6.960 | 7.100 | 6.426 | 55,789 |
| 2024-08-05 | 7.300 | 7.400 | 6.560 | 6.900 | 6.245 | 110,109 |
| 2024-08-02 | 7.660 | 7.700 | 7.340 | 7.480 | 6.770 | 32,096 |
| 2024-08-01 | 7.620 | 7.800 | 7.600 | 7.660 | 6.933 | 26,686 |
| 2024-07-31 | 7.420 | 7.600 | 7.400 | 7.600 | 6.878 | 25,633 |
| 2024-07-30 | 7.420 | 7.460 | 7.320 | 7.400 | 6.697 | 21,476 |
| 2024-07-29 | 7.040 | 7.400 | 7.040 | 7.380 | 6.679 | 26,069 |
| 2024-07-26 | 7.260 | 7.280 | 6.940 | 7.040 | 6.372 | 57,332 |
| 2024-07-25 | 7.480 | 7.480 | 7.180 | 7.260 | 6.571 | 42,146 |
| 2024-07-24 | 7.500 | 7.500 | 7.140 | 7.480 | 6.770 | 41,426 |
| 2024-07-23 | 7.500 | 7.780 | 7.460 | 7.500 | 6.788 | 45,138 |
| 2024-07-22 | 7.880 | 7.900 | 7.500 | 7.500 | 6.788 | 64,594 |
| 2024-07-19 | 7.780 | 7.880 | 7.600 | 7.880 | 7.132 | 62,841 |
| 2024-07-18 | 7.780 | 8.000 | 7.460 | 7.760 | 7.023 | 133,486 |
| 2024-07-17 | 7.460 | 7.860 | 7.460 | 7.660 | 6.933 | 41,574 |
| 2024-07-16 | 7.600 | 7.620 | 7.420 | 7.580 | 6.860 | 24,923 |
| 2024-07-15 | 7.380 | 7.900 | 7.380 | 7.600 | 6.878 | 143,472 |
| 2024-07-12 | 7.200 | 7.480 | 7.020 | 7.340 | 6.643 | 48,039 |
| 2024-07-11 | 7.000 | 7.300 | 7.000 | 7.200 | 6.516 | 60,819 |
| 2024-07-10 | 6.640 | 7.000 | 6.640 | 7.000 | 6.335 | 191,208 |
| 2024-07-09 | 6.700 | 7.160 | 6.320 | 6.620 | 5.991 | 135,166 |
| 2024-07-08 | 6.480 | 6.740 | 6.400 | 6.540 | 5.919 | 117,321 |
| 2024-07-05 | 6.600 | 6.600 | 6.400 | 6.500 | 5.883 | 44,533 |
| 2024-07-04 | 6.580 | 6.700 | 6.480 | 6.600 | 5.973 | 64,858 |
| 2024-07-03 | 6.540 | 6.800 | 6.440 | 6.580 | 5.955 | 44,964 |
| 2024-07-02 | 6.580 | 6.600 | 6.400 | 6.540 | 5.919 | 104,226 |
| 2024-07-01 | 6.640 | 6.700 | 6.300 | 6.580 | 5.955 | 84,973 |
| 2024-06-28 | 6.640 | 6.640 | 6.520 | 6.640 | 6.010 | 23,989 |
| 2024-06-27 | 6.800 | 6.800 | 6.520 | 6.640 | 6.010 | 52,091 |
| 2024-06-26 | 6.580 | 6.800 | 6.500 | 6.780 | 6.136 | 70,443 |
| 2024-06-25 | 6.500 | 6.880 | 6.340 | 6.540 | 5.919 | 117,939 |
| 2024-06-24 | 6.480 | 6.660 | 6.340 | 6.660 | 6.028 | 34,959 |
| 2024-06-20 | 6.700 | 6.740 | 6.020 | 6.480 | 5.865 | 150,556 |
| 2024-06-19 | 6.780 | 6.860 | 6.540 | 6.700 | 6.064 | 76,937 |
| 2024-06-18 | 6.720 | 7.000 | 6.620 | 6.780 | 6.136 | 134,334 |
| 2024-06-17 | 6.600 | 6.760 | 6.520 | 6.720 | 6.082 | 30,077 |
| 2024-06-14 | 6.740 | 6.760 | 6.620 | 6.720 | 6.082 | 40,895 |
| 2024-06-13 | 6.860 | 7.100 | 6.640 | 6.640 | 6.010 | 69,443 |
| 2024-06-12 | 6.980 | 7.200 | 6.740 | 6.860 | 6.209 | 150,398 |
| 2024-06-11 | 6.660 | 6.960 | 6.240 | 6.940 | 6.281 | 354,295 |
| 2024-06-10 | 6.680 | 6.720 | 6.460 | 6.640 | 6.010 | 185,942 |
| 2024-06-07 | 6.460 | 6.800 | 6.460 | 6.680 | 6.046 | 53,937 |
| 2024-06-05 | 6.680 | 6.700 | 6.460 | 6.460 | 5.847 | 90,044 |
| 2024-06-04 | 6.600 | 6.740 | 6.580 | 6.600 | 5.973 | 41,974 |
| 2024-06-03 | 7.140 | 7.180 | 6.460 | 6.600 | 5.973 | 273,294 |
| 2024-05-31 | 6.880 | 7.180 | 6.760 | 7.140 | 6.462 | 96,577 |
| 2024-05-30 | 6.960 | 6.960 | 6.800 | 6.880 | 6.227 | 69,417 |
| 2024-05-29 | 6.720 | 6.980 | 6.540 | 6.940 | 6.281 | 99,366 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 0.4500 SEK |
| 2026-06-10 | 0.4500 SEK |
| 2025-12-09 | 0.5000 SEK |
| 2025-06-10 | 0.5000 SEK |
| 2024-05-24 | 1.0000 SEK |
| 2022-10-07 | 1.0000 SEK |
| 2022-07-18 | 1.0000 SEK |
| 2022-05-13 | 1.5000 SEK |
| 2021-06-16 | 0.2000 SEK |
| 2021-05-14 | 1.3000 SEK |
| 2019-05-16 | 0.4500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.