mySafety Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	7.260	7.260	6.840	7.100	5.696	16,881
2022-12-20	7.100	7.280	6.800	7.200	5.776	4,616
2022-12-19	6.700	7.100	6.480	6.960	5.583	13,424
2022-12-16	6.680	6.700	6.520	6.700	5.375	5,533
2022-12-15	6.440	6.700	6.420	6.600	5.295	11,428
2022-12-14	6.420	6.420	6.340	6.340	5.086	134
2022-12-13	6.360	6.420	6.260	6.340	5.086	1,009
2022-12-12	6.440	6.440	6.220	6.260	5.022	2,831
2022-12-09	6.440	6.640	6.240	6.440	5.166	16,301
2022-12-08	6.200	6.440	6.200	6.440	5.166	65,798
2022-12-07	6.240	6.240	6.100	6.160	4.942	20,075
2022-12-06	6.160	6.240	6.000	6.000	4.813	14,030
2022-12-05	6.160	6.160	5.960	6.120	4.909	4,763
2022-12-02	6.160	6.160	5.960	6.160	4.942	10,309
2022-12-01	6.400	6.400	6.100	6.160	4.942	9,233
2022-11-30	6.360	6.380	6.200	6.360	5.102	3,182
2022-11-29	6.300	6.360	6.220	6.360	5.102	6,480
2022-11-28	6.620	6.620	6.180	6.360	5.102	14,229
2022-11-25	6.620	6.620	6.400	6.500	5.214	15,106
2022-11-24	6.640	6.640	6.440	6.500	5.214	1,577
2022-11-23	6.640	6.640	6.400	6.640	5.327	9,872
2022-11-22	6.400	6.700	6.300	6.640	5.327	24,801
2022-11-21	7.040	7.040	6.300	6.400	5.134	38,633
2022-11-18	7.180	7.200	7.000	7.040	5.647	7,954
2022-11-17	7.000	7.200	6.760	7.200	5.776	5,788
2022-11-16	7.100	7.100	6.520	6.840	5.487	47,746
2022-11-15	7.040	7.100	6.760	7.100	5.696	56,578
2022-11-14	7.060	7.060	6.800	7.040	5.647	12,183
2022-11-11	6.840	7.440	6.680	7.060	5.664	70,567
2022-11-10	7.300	7.440	6.460	6.840	5.487	129,417
2022-11-09	7.660	7.700	7.140	7.500	6.017	34,651
2022-11-08	7.660	7.660	7.400	7.660	6.145	3,496
2022-11-07	7.900	7.920	7.500	7.660	6.145	14,745
2022-11-04	7.880	7.920	7.400	7.900	6.337	12,268
2022-11-03	7.560	7.900	7.400	7.680	6.161	26,187
2022-11-02	7.340	7.560	7.280	7.560	6.065	23,044
2022-11-01	7.180	7.800	7.040	7.560	6.065	53,333
2022-10-31	7.260	7.260	7.020	7.200	5.776	8,140
2022-10-28	7.180	7.480	7.060	7.280	5.840	42,240
2022-10-27	7.000	7.200	6.760	7.180	5.760	34,267
2022-10-26	7.000	7.000	6.840	7.000	5.615	3,952
2022-10-25	6.980	7.000	6.740	7.000	5.615	6,642
2022-10-24	7.020	7.060	6.660	6.920	5.551	35,367
2022-10-21	6.820	7.160	6.360	7.020	5.631	60,888
2022-10-20	6.560	7.160	6.400	7.160	5.744	34,959
2022-10-19	6.580	6.660	6.360	6.560	5.262	24,852
2022-10-18	7.100	7.160	6.440	6.540	5.246	92,187
2022-10-17	7.900	7.900	6.800	7.160	5.744	101,109
2022-10-14	8.580	8.580	7.340	8.000	6.418	40,744
2022-10-13	8.940	8.940	8.220	8.600	6.899	17,663
2022-10-12	9.600	9.600	8.500	8.940	7.172	42,585
2022-10-11	9.600	9.600	9.000	9.600	7.701	14,596
2022-10-10	10.000	10.000	9.240	9.600	7.701	20,636
2022-10-07	10.400	10.400	9.700	10.000	8.022	15,381
2022-10-06	10.300	10.700	10.300	10.700	7.781	25,201
2022-10-05	10.300	10.650	10.100	10.300	7.490	21,974
2022-10-04	10.650	10.900	9.980	10.300	7.490	35,511
2022-10-03	10.600	10.900	10.200	10.650	7.745	30,802
2022-09-30	10.500	10.600	10.500	10.600	7.709	7,885
2022-09-29	10.600	10.600	10.200	10.600	7.709	3,338

← NewerPage 17 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.