mySafety Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	6.720	7.240	6.640	6.780	6.136	93,269
2024-05-27	7.240	7.240	6.600	6.700	6.064	215,080
2024-05-24	8.300	8.300	6.960	7.240	6.553	434,090
2024-05-23	8.020	8.960	8.020	8.800	7.059	403,556
2024-05-22	7.860	8.000	7.640	8.000	6.418	130,415
2024-05-21	7.620	8.000	7.480	7.800	6.257	217,250
2024-05-20	7.480	7.700	7.360	7.580	6.081	132,182
2024-05-17	7.400	7.500	7.180	7.360	5.904	107,692
2024-05-16	7.800	7.800	7.100	7.400	5.936	134,072
2024-05-15	8.480	8.500	7.500	7.860	6.305	178,827
2024-05-14	9.000	9.000	8.020	8.480	6.803	226,012
2024-05-13	8.860	9.500	8.760	9.020	7.236	139,320
2024-05-10	8.700	8.960	8.660	8.840	7.091	97,988
2024-05-08	8.700	9.000	8.660	8.700	6.979	35,493
2024-05-07	8.900	8.900	8.660	8.700	6.979	50,770
2024-05-06	8.820	8.940	8.800	8.900	7.140	130,019
2024-05-03	8.900	9.000	8.700	8.820	7.075	317,512
2024-05-02	8.900	8.940	8.780	8.900	7.140	36,554
2024-04-30	8.860	8.900	8.780	8.900	7.140	54,804
2024-04-29	10.100	10.100	8.700	8.900	7.140	647,762
2024-04-26	10.100	10.100	10.000	10.100	8.102	8,093
2024-04-25	10.000	10.050	9.780	10.050	8.062	27,058
2024-04-24	10.300	10.350	9.840	9.900	7.942	43,450
2024-04-23	10.450	10.450	10.150	10.350	8.303	7,119
2024-04-22	10.500	10.700	10.250	10.500	8.423	35,587
2024-04-19	10.050	10.500	10.050	10.500	8.423	53,982
2024-04-18	9.860	10.000	9.800	10.000	8.022	13,786
2024-04-17	9.860	9.860	9.800	9.800	7.862	7,508
2024-04-16	9.980	10.000	9.820	9.860	7.910	25,237
2024-04-15	10.050	10.200	9.900	9.900	7.942	49,935
2024-04-12	9.920	10.400	9.900	10.350	8.303	59,122
2024-04-11	9.940	9.960	9.760	9.920	7.958	33,037
2024-04-10	10.700	11.000	9.960	10.000	8.022	46,001
2024-04-09	10.200	10.700	10.200	10.700	8.584	16,329
2024-04-08	10.350	10.350	10.000	10.200	8.182	30,840
2024-04-05	10.300	10.550	10.050	10.350	8.303	26,529
2024-04-04	10.550	10.600	10.200	10.250	8.223	59,355
2024-04-03	9.860	10.900	9.800	10.550	8.463	49,379
2024-04-02	9.980	10.450	9.800	9.880	7.926	29,193
2024-03-28	10.050	10.350	9.900	9.980	8.006	18,345
2024-03-27	9.940	9.980	9.840	9.980	8.006	17,918
2024-03-26	9.880	10.050	9.740	9.940	7.974	9,982
2024-03-25	9.920	10.400	9.740	9.900	7.942	30,860
2024-03-22	10.100	10.300	9.760	9.880	7.926	25,218
2024-03-21	10.050	10.300	9.760	9.960	7.990	33,608
2024-03-20	10.050	10.050	9.980	10.000	8.022	1,313
2024-03-19	10.000	10.050	9.920	10.050	8.062	3,345
2024-03-18	10.450	10.450	9.960	10.100	8.102	24,081
2024-03-15	10.300	10.700	10.200	10.350	8.303	22,532
2024-03-14	9.980	10.750	9.900	10.100	8.102	56,511
2024-03-13	9.940	10.250	9.860	9.900	7.942	17,380
2024-03-12	9.980	10.200	9.900	9.960	7.990	19,556
2024-03-11	9.980	10.150	9.860	9.960	7.990	14,827
2024-03-08	9.900	10.250	9.900	9.980	8.006	14,279
2024-03-07	10.600	10.600	9.500	9.800	7.862	68,637
2024-03-06	10.450	10.550	10.050	10.400	8.343	88,603
2024-03-05	10.600	10.800	10.200	10.450	8.383	28,827
2024-03-04	10.600	11.200	10.600	10.600	8.503	68,700
2024-03-01	10.650	10.800	10.400	10.550	8.463	22,845
2024-02-29	9.980	10.950	9.980	10.650	8.543	40,099

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.