mySafety Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	12.600	12.950	12.500	12.800	10.268	7,424
2023-06-14	12.600	12.600	12.350	12.350	9.907	1,697
2023-06-13	12.750	12.800	12.250	12.600	10.108	11,548
2023-06-12	13.000	13.000	12.600	12.800	10.268	2,271
2023-06-09	13.450	13.450	13.000	13.050	10.469	7,872
2023-06-08	13.500	13.500	13.000	13.450	10.790	8,486
2023-06-07	13.500	13.950	13.150	13.500	10.830	4,043
2023-06-05	12.650	13.500	12.650	13.500	10.830	7,641
2023-06-02	11.900	13.000	11.900	13.000	10.429	7,099
2023-06-01	11.850	12.250	11.700	11.950	9.586	16,934
2023-05-31	12.050	12.300	11.700	11.850	9.506	12,207
2023-05-30	12.450	12.450	12.000	12.050	9.666	16,201
2023-05-29	13.000	13.000	12.350	12.500	10.027	21,158
2023-05-26	12.900	13.400	12.900	13.050	10.469	9,471
2023-05-25	13.350	13.400	12.700	12.900	10.348	8,745
2023-05-24	13.000	13.400	13.000	13.300	10.669	10,766
2023-05-23	12.450	13.350	12.450	13.000	10.429	34,278
2023-05-22	13.600	13.600	12.850	12.900	10.348	23,385
2023-05-19	13.100	13.650	12.900	13.600	10.910	47,305
2023-05-17	13.350	13.350	12.850	13.100	10.509	467
2023-05-16	13.300	13.300	12.950	13.200	10.589	21,252
2023-05-15	13.300	13.750	12.750	13.050	10.469	36,914
2023-05-12	13.300	13.800	12.950	13.300	10.669	117,142
2023-05-11	15.500	15.500	13.050	13.300	10.669	207,723
2023-05-10	15.400	16.000	15.400	16.000	12.835	36,501
2023-05-09	14.700	15.450	14.550	15.400	12.354	47,321
2023-05-08	14.750	14.750	14.400	14.700	11.792	22,628
2023-05-05	14.300	14.750	14.300	14.700	11.792	27,818
2023-05-04	14.500	14.500	14.350	14.500	11.632	11,521
2023-05-03	14.450	14.800	14.450	14.750	11.832	6,653
2023-05-02	14.600	14.800	14.350	14.450	11.592	23,368
2023-04-28	14.800	14.800	14.400	14.700	11.792	12,024
2023-04-27	15.150	15.150	14.250	14.750	11.832	60,298
2023-04-26	15.900	16.000	14.950	15.150	12.153	44,776
2023-04-25	16.000	16.000	15.650	15.900	12.755	5,143
2023-04-24	15.800	16.600	15.600	16.000	12.835	48,923
2023-04-21	15.800	15.800	15.550	15.800	12.675	4,689
2023-04-20	15.850	15.850	15.500	15.800	12.675	10,425
2023-04-19	15.800	16.000	15.650	15.850	12.715	32,299
2023-04-18	15.950	15.950	15.600	15.800	12.675	13,410
2023-04-17	16.000	16.300	15.800	16.000	12.835	34,627
2023-04-14	14.850	16.300	14.800	16.000	12.835	26,934
2023-04-13	14.950	15.100	14.550	14.900	11.953	19,569
2023-04-12	15.050	15.050	14.600	14.950	11.993	21,404
2023-04-11	14.850	15.050	14.550	15.050	12.073	12,488
2023-04-06	14.500	15.000	14.500	14.850	11.913	6,089
2023-04-05	14.350	14.550	14.150	14.450	11.592	13,068
2023-04-04	14.500	14.950	14.200	14.400	11.552	50,218
2023-04-03	15.150	15.400	13.650	14.500	11.632	39,804
2023-03-31	15.200	15.200	14.850	15.150	12.153	10,377
2023-03-30	15.450	15.450	15.150	15.250	12.234	10,357
2023-03-29	15.600	15.600	15.150	15.450	12.394	22,903
2023-03-28	14.150	16.000	14.100	15.600	12.514	46,355
2023-03-27	14.650	14.650	14.200	14.200	11.391	32,789
2023-03-24	14.600	14.950	14.350	14.700	11.792	27,427
2023-03-23	14.300	14.600	14.300	14.600	11.712	8,917
2023-03-22	14.900	14.900	14.200	14.500	11.632	15,540
2023-03-21	14.600	14.900	14.100	14.900	11.953	23,011
2023-03-20	15.250	15.250	13.800	14.900	11.953	68,713
2023-03-17	16.600	16.600	15.000	15.250	12.234	55,778

← NewerPage 15 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.