mySafety Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	10.000	10.000	9.720	10.000	8.022	903
2023-09-07	9.940	10.550	9.700	9.900	7.942	18,597
2023-09-06	9.520	10.000	9.280	9.960	7.990	114,873
2023-09-05	9.220	9.520	9.000	9.520	7.637	42,697
2023-09-04	9.760	9.760	9.100	9.500	7.621	48,485
2023-09-01	10.700	11.150	9.720	9.760	7.829	36,113
2023-08-31	10.100	10.950	10.000	10.600	8.503	34,715
2023-08-30	10.400	10.400	10.150	10.300	8.263	2,357
2023-08-29	9.980	10.600	9.980	10.400	8.343	9,515
2023-08-28	10.000	10.600	9.740	10.000	8.022	49,666
2023-08-25	10.000	10.000	9.720	10.000	8.022	2,915
2023-08-24	9.980	9.980	9.740	9.960	7.990	229
2023-08-23	9.840	9.980	9.840	9.980	8.006	671
2023-08-22	9.700	9.980	9.700	9.980	8.006	733
2023-08-21	9.940	10.050	9.800	10.050	8.062	7,590
2023-08-18	10.400	10.400	9.640	9.920	7.958	23,002
2023-08-17	10.200	10.950	10.050	10.400	8.343	25,033
2023-08-16	10.100	10.350	9.820	10.000	8.022	7,884
2023-08-15	10.000	10.400	9.800	10.100	8.102	10,644
2023-08-14	10.050	10.050	9.700	10.000	8.022	20,002
2023-08-11	10.050	10.100	9.800	10.050	8.062	9,033
2023-08-10	10.000	10.600	9.680	10.100	8.102	40,845
2023-08-09	10.000	10.000	9.640	10.000	8.022	2,417
2023-08-08	10.250	10.250	9.700	9.960	7.990	10,612
2023-08-07	10.200	10.300	10.200	10.250	8.223	427
2023-08-04	10.000	10.500	10.000	10.100	8.102	6,255
2023-08-03	10.300	10.650	10.000	10.100	8.102	14,178
2023-08-02	10.250	10.400	10.150	10.400	8.343	15,684
2023-08-01	10.350	10.350	10.300	10.300	8.263	3,239
2023-07-31	10.400	10.450	10.200	10.400	8.343	6,083
2023-07-28	10.550	10.600	10.200	10.600	8.503	16,704
2023-07-27	10.950	10.950	10.300	10.600	8.503	60,880
2023-07-26	11.000	11.000	10.700	10.950	8.784	12,612
2023-07-25	11.700	11.700	10.700	11.000	8.824	32,280
2023-07-24	12.050	12.100	11.600	11.700	9.386	4,189
2023-07-21	11.800	12.050	11.350	12.050	9.666	7,187
2023-07-20	11.250	12.000	11.250	11.750	9.426	6,126
2023-07-19	11.250	11.650	11.050	11.200	8.985	6,259
2023-07-18	11.700	11.700	11.250	11.700	9.386	2,102
2023-07-17	11.600	11.700	11.300	11.700	9.386	1,113
2023-07-14	11.650	11.650	11.550	11.600	9.306	314
2023-07-13	11.600	11.600	11.250	11.550	9.265	3,196
2023-07-12	11.650	11.650	11.000	11.650	9.346	13,520
2023-07-11	11.250	11.650	11.050	11.650	9.346	2,639
2023-07-10	11.000	11.250	11.000	11.250	9.025	2,997
2023-07-07	11.000	11.300	10.750	11.300	9.065	14,368
2023-07-06	11.250	11.350	10.450	11.000	8.824	87,014
2023-07-05	12.300	12.300	11.500	11.600	9.306	5,202
2023-07-04	12.400	12.500	11.750	12.350	9.907	18,326
2023-07-03	11.700	12.550	11.550	12.550	10.068	14,942
2023-06-30	12.450	12.600	11.650	12.000	9.626	19,477
2023-06-29	12.500	12.950	12.500	12.500	10.027	5,580
2023-06-28	12.200	13.650	12.000	12.750	10.228	42,458
2023-06-27	12.600	12.600	12.150	12.300	9.867	4,791
2023-06-26	12.650	13.300	12.350	12.600	10.108	7,338
2023-06-22	12.700	13.000	12.050	12.650	10.148	7,387
2023-06-21	12.600	12.700	11.900	12.700	10.188	23,987
2023-06-20	12.650	13.000	12.300	12.500	10.027	8,945
2023-06-19	12.950	13.000	12.650	13.000	10.429	2,738
2023-06-16	12.900	12.900	12.600	12.900	10.348	1,520

← NewerPage 14 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.