mySafety Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	10.250	10.250	9.920	10.100	8.102	13,459
2024-02-27	10.500	10.650	10.100	10.400	8.343	16,299
2024-02-26	10.350	10.750	9.980	10.450	8.383	45,765
2024-02-23	9.980	10.250	9.580	9.980	8.006	269,770
2024-02-22	9.780	9.800	9.500	9.800	7.862	238,331
2024-02-21	9.920	9.940	9.500	9.760	7.829	50,019
2024-02-20	10.050	10.050	9.760	9.920	7.958	36,360
2024-02-19	9.980	10.250	9.900	10.000	8.022	37,097
2024-02-16	10.350	10.350	9.760	10.000	8.022	82,438
2024-02-15	10.650	11.050	10.200	10.350	8.303	58,218
2024-02-14	10.000	10.950	9.900	10.600	8.503	22,713
2024-02-13	10.100	10.150	9.840	9.960	7.990	2,114
2024-02-12	10.300	10.300	9.940	10.100	8.102	12,476
2024-02-09	10.200	10.350	10.150	10.300	8.263	1,324
2024-02-08	10.300	10.400	10.300	10.350	8.303	683
2024-02-07	10.450	10.500	10.100	10.450	8.383	8,893
2024-02-06	10.500	10.500	10.500	10.500	8.423	250
2024-02-05	10.500	10.500	10.000	10.350	8.303	13,707
2024-02-02	10.800	10.800	10.450	10.800	8.664	1,259
2024-02-01	10.800	10.800	10.600	10.800	8.664	1,731
2024-01-31	10.800	10.800	10.500	10.800	8.664	826
2024-01-30	11.350	11.350	10.700	10.800	8.664	9,962
2024-01-29	10.700	11.100	10.450	11.100	8.904	10,882
2024-01-26	10.450	10.750	10.450	10.750	8.624	4,403
2024-01-25	9.900	10.500	9.900	10.450	8.383	23,895
2024-01-24	10.550	10.550	9.880	9.900	7.942	327,806
2024-01-23	10.850	10.900	10.200	10.550	8.463	5,406
2024-01-22	10.200	10.850	9.920	10.850	8.704	25,191
2024-01-19	9.900	10.200	9.820	10.200	8.182	35,792
2024-01-18	9.800	9.900	9.800	9.900	7.942	181,415
2024-01-17	9.620	9.800	9.620	9.800	7.862	10,825
2024-01-16	9.860	9.900	9.600	9.700	7.781	109,288
2024-01-15	9.820	9.900	9.700	9.900	7.942	2,195
2024-01-12	10.000	10.300	9.920	10.100	8.102	27,632
2024-01-11	10.300	10.400	10.100	10.400	8.343	15,652
2024-01-10	10.300	10.600	9.940	10.300	8.263	39,886
2024-01-09	10.600	10.600	10.200	10.300	8.263	7,346
2024-01-08	10.450	10.600	10.450	10.600	8.503	673
2024-01-05	10.700	10.900	10.400	10.400	8.343	20,636
2024-01-04	11.300	11.300	10.650	10.900	8.744	6,151
2024-01-03	11.100	11.250	11.100	11.250	9.025	1,040
2024-01-02	10.900	11.150	10.750	11.100	8.904	3,793
2023-12-29	10.900	11.250	10.850	10.900	8.744	12,486
2023-12-28	11.050	11.200	10.750	10.900	8.744	33,649
2023-12-27	11.250	11.250	11.000	11.200	8.985	9,923
2023-12-22	11.000	11.250	11.000	11.250	9.025	726
2023-12-21	11.250	11.250	11.000	11.250	9.025	1,267
2023-12-20	11.050	11.250	11.050	11.250	9.025	621
2023-12-19	11.200	11.250	11.000	11.100	8.904	47,285
2023-12-18	12.300	12.450	10.650	11.200	8.985	25,969
2023-12-15	11.550	12.300	11.300	12.300	9.867	22,770
2023-12-14	11.450	11.550	10.800	11.550	9.265	26,553
2023-12-13	10.700	12.000	10.700	11.450	9.185	33,636
2023-12-12	10.700	10.800	10.600	10.800	8.664	1,703
2023-12-11	11.050	11.200	10.700	10.700	8.584	3,504
2023-12-08	10.950	11.100	10.950	11.050	8.864	1,010
2023-12-07	11.000	11.350	10.600	11.100	8.904	36,694
2023-12-06	11.800	11.800	11.300	11.300	9.065	19,558
2023-12-05	12.150	12.150	11.800	12.000	9.626	1,190
2023-12-04	11.900	12.150	11.800	12.000	9.626	12,631

← NewerPage 12 of 22 · 1,261 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.