mySafety Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	12.500	12.500	11.700	11.900	9.546	12,756
2023-11-30	12.100	12.500	11.850	12.500	10.027	5,301
2023-11-29	12.550	12.800	11.800	12.100	9.707	7,876
2023-11-28	12.700	13.200	12.200	12.500	10.027	16,422
2023-11-27	13.100	13.100	12.500	12.700	10.188	17,160
2023-11-24	12.750	13.000	12.500	13.000	10.429	10,450
2023-11-23	12.100	12.700	12.100	12.700	10.188	9,261
2023-11-22	12.100	12.100	11.800	12.100	9.707	11,990
2023-11-21	11.100	12.250	11.100	12.100	9.707	40,340
2023-11-20	11.050	11.500	11.050	11.450	9.185	11,595
2023-11-17	11.000	11.050	11.000	11.050	8.864	262
2023-11-16	11.350	11.350	10.800	11.000	8.824	5,245
2023-11-15	11.400	11.400	11.000	11.350	9.105	10,950
2023-11-14	11.050	11.450	10.650	11.450	9.185	15,139
2023-11-13	11.350	11.350	11.000	11.300	9.065	2,662
2023-11-10	11.000	11.400	10.600	11.350	9.105	16,354
2023-11-09	10.900	11.050	10.650	11.000	8.824	15,277
2023-11-08	10.650	11.150	10.650	11.100	8.904	13,137
2023-11-07	10.650	10.950	10.600	10.950	8.784	7,484
2023-11-06	10.950	10.950	10.600	10.750	8.624	2,165
2023-11-03	11.000	11.000	10.700	10.950	8.784	357
2023-11-02	10.850	11.250	10.600	11.000	8.824	8,218
2023-11-01	11.000	11.000	10.300	10.850	8.704	11,425
2023-10-31	11.200	11.200	10.750	11.000	8.824	9,180
2023-10-30	10.650	11.050	10.250	11.050	8.864	13,644
2023-10-27	11.000	11.500	10.400	10.650	8.543	18,404
2023-10-26	11.000	11.000	10.600	10.900	8.744	5,201
2023-10-25	10.950	11.000	10.300	11.000	8.824	13,796
2023-10-24	9.620	10.950	9.620	10.950	8.784	33,273
2023-10-23	9.640	10.200	9.000	9.880	7.926	67,884
2023-10-20	10.000	10.000	9.660	9.800	7.862	3,331
2023-10-19	10.000	10.000	9.640	10.000	8.022	9,779
2023-10-18	10.150	10.150	9.700	10.000	8.022	12,931
2023-10-17	10.050	10.400	9.840	10.150	8.142	13,234
2023-10-16	10.400	10.400	9.820	10.050	8.062	7,724
2023-10-13	9.700	10.500	9.700	10.400	8.343	46,714
2023-10-12	9.700	9.980	9.680	9.960	7.990	9,268
2023-10-11	9.480	10.000	9.100	10.000	8.022	37,848
2023-10-10	9.800	10.000	9.480	9.480	7.605	44,863
2023-10-09	10.050	10.400	9.720	10.000	8.022	15,407
2023-10-06	10.000	10.050	9.720	10.050	8.062	3,073
2023-10-05	9.800	10.150	9.680	10.000	8.022	21,431
2023-10-04	9.980	10.050	9.820	9.820	7.878	393
2023-10-03	10.000	10.050	9.980	9.980	8.006	1,963
2023-10-02	10.000	10.450	10.000	10.000	8.022	26,364
2023-09-29	10.000	10.050	9.600	10.000	8.022	262,487
2023-09-28	9.900	10.000	9.900	10.000	8.022	413
2023-09-27	10.050	10.050	9.600	10.000	8.022	10,453
2023-09-26	10.000	10.050	9.900	9.940	7.974	3,631
2023-09-25	10.350	10.350	9.900	10.000	8.022	4,320
2023-09-22	10.550	10.600	10.050	10.350	8.303	29,888
2023-09-21	11.250	11.250	10.550	10.700	8.584	8,435
2023-09-20	10.900	11.250	10.600	11.250	9.025	7,318
2023-09-19	10.650	10.900	10.500	10.850	8.704	5,762
2023-09-18	10.850	11.000	10.300	10.900	8.744	9,793
2023-09-15	10.400	10.950	9.620	10.850	8.704	26,954
2023-09-14	10.450	10.550	10.000	10.500	8.423	14,385
2023-09-13	10.950	10.950	10.400	10.550	8.463	107,883
2023-09-12	10.400	11.100	9.980	10.750	8.624	156,145
2023-09-11	9.620	10.400	9.620	10.400	8.343	308,136

← NewerPage 13 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.