mySafety Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	16.600	16.600	15.000	15.250	12.234	55,778
2023-03-16	16.450	16.850	16.300	16.550	13.276	31,682
2023-03-15	17.000	17.200	16.000	16.450	13.196	31,376
2023-03-14	16.000	17.500	15.500	16.800	13.477	76,991
2023-03-13	15.650	16.500	15.450	16.000	12.835	216,190
2023-03-10	15.700	15.700	15.300	15.650	12.554	50,984
2023-03-09	15.850	15.900	15.450	15.700	12.594	59,997
2023-03-08	14.700	16.200	14.450	15.900	12.755	63,181
2023-03-07	13.300	14.850	13.300	14.750	11.832	143,812
2023-03-06	13.500	13.500	13.000	13.250	10.629	9,155
2023-03-03	13.600	13.600	13.200	13.550	10.870	19,214
2023-03-02	13.900	13.900	12.600	13.600	10.910	112,170
2023-03-01	12.850	14.650	12.850	13.950	11.191	74,213
2023-02-28	12.350	12.850	12.050	12.850	10.308	67,610
2023-02-27	12.300	12.350	11.900	12.350	9.907	19,091
2023-02-24	12.400	12.400	11.500	12.300	9.867	39,321
2023-02-23	11.850	12.950	11.850	12.400	9.947	87,842
2023-02-22	12.250	12.400	11.700	12.150	9.747	23,156
2023-02-21	11.800	12.400	11.550	12.400	9.947	36,150
2023-02-20	12.250	12.250	11.450	12.150	9.747	62,025
2023-02-17	12.700	12.700	11.900	12.250	9.827	18,878
2023-02-16	12.050	12.900	11.650	12.700	10.188	69,768
2023-02-15	12.050	12.400	11.750	12.100	9.707	36,271
2023-02-14	11.200	12.200	11.150	12.200	9.787	111,577
2023-02-13	11.600	11.800	11.150	11.150	8.945	94,747
2023-02-10	11.650	11.650	10.900	11.600	9.306	61,610
2023-02-09	11.650	12.000	11.350	11.650	9.346	69,067
2023-02-08	12.500	12.500	11.450	11.700	9.386	62,413
2023-02-07	12.500	12.500	11.900	12.500	10.027	30,907
2023-02-06	12.650	13.150	12.400	12.500	10.027	59,345
2023-02-03	12.050	12.850	12.050	12.600	10.108	47,173
2023-02-02	11.950	11.950	11.350	11.700	9.386	72,869
2023-02-01	12.300	12.450	11.800	11.900	9.546	44,135
2023-01-31	12.400	13.000	11.450	12.350	9.907	135,572
2023-01-30	11.350	12.400	11.300	12.400	9.947	40,069
2023-01-27	11.350	12.150	11.250	11.250	9.025	131,952
2023-01-26	12.000	12.800	11.050	11.350	9.105	312,307
2023-01-25	10.850	12.450	10.850	11.850	9.506	151,392
2023-01-24	10.900	10.900	10.250	10.850	8.704	81,472
2023-01-23	10.550	11.450	10.350	11.000	8.824	122,457
2023-01-20	11.150	11.500	10.200	10.600	8.503	131,470
2023-01-19	8.700	11.550	8.700	10.950	8.784	358,959
2023-01-18	8.100	8.720	7.820	8.700	6.979	39,846
2023-01-17	7.960	8.300	7.840	8.000	6.418	22,984
2023-01-16	7.740	8.280	7.300	7.960	6.386	116,349
2023-01-13	7.000	7.500	6.800	7.500	6.017	102,775
2023-01-12	7.000	7.000	6.980	7.000	5.615	10,401
2023-01-11	7.000	7.000	6.960	7.000	5.615	15,236
2023-01-10	6.880	7.000	6.880	6.900	5.535	5,698
2023-01-09	7.000	7.000	6.780	6.900	5.535	14,829
2023-01-05	7.000	7.000	6.960	7.000	5.615	3,450
2023-01-04	6.980	7.000	6.960	6.960	5.583	6,850
2023-01-03	7.200	7.200	6.760	6.920	5.551	14,195
2023-01-02	7.100	7.380	7.100	7.200	5.776	12,239
2022-12-30	7.120	7.180	6.960	7.080	5.680	2,252
2022-12-29	7.120	7.120	7.120	7.120	5.712	210
2022-12-28	7.160	7.200	6.960	7.120	5.712	7,327
2022-12-27	7.380	7.380	7.140	7.180	5.760	6,646
2022-12-23	7.100	7.600	7.100	7.380	5.920	17,653
2022-12-22	7.100	7.100	6.840	7.100	5.696	3,904

← NewerPage 16 of 22 · 1,262 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.