mySafety Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	10.600	10.600	10.400	10.600	7.709	8,862
2022-09-27	10.300	10.600	10.150	10.600	7.709	7,861
2022-09-26	10.300	10.300	10.150	10.300	7.490	9,317
2022-09-23	10.600	10.600	10.200	10.300	7.490	9,706
2022-09-22	10.500	10.550	10.500	10.500	7.636	27,363
2022-09-21	10.600	10.750	10.400	10.500	7.636	17,130
2022-09-20	10.600	10.600	10.400	10.450	7.600	2,113
2022-09-19	10.600	10.600	10.250	10.600	7.709	2,516
2022-09-16	10.900	11.000	10.150	10.600	7.709	17,693
2022-09-15	10.500	11.300	10.300	10.900	7.927	30,098
2022-09-14	10.500	10.500	10.300	10.400	7.563	10,897
2022-09-13	10.000	10.900	9.980	10.500	7.636	31,996
2022-09-12	10.000	10.000	9.680	9.980	7.258	24,355
2022-09-09	10.000	10.000	9.760	10.000	7.272	2,795
2022-09-08	10.050	10.050	9.500	10.050	7.309	11,346
2022-09-07	10.350	10.400	9.780	10.050	7.309	19,213
2022-09-06	10.500	10.500	10.100	10.250	7.454	7,543
2022-09-05	10.950	11.000	10.050	10.500	7.636	28,922
2022-09-02	10.900	11.000	10.750	10.950	7.963	1,622
2022-09-01	10.700	10.950	10.700	10.900	7.927	1,422
2022-08-31	10.900	10.900	10.550	10.900	7.927	2,365
2022-08-30	10.750	11.150	10.600	10.900	7.927	11,939
2022-08-29	10.750	10.750	10.500	10.750	7.818	2,830
2022-08-26	11.050	11.050	10.500	10.750	7.818	14,788
2022-08-25	11.100	11.100	10.450	11.050	8.036	14,453
2022-08-24	11.400	11.400	10.900	11.100	8.072	6,672
2022-08-23	11.400	11.400	11.050	11.400	8.290	2,971
2022-08-22	11.200	11.400	11.000	11.400	8.290	8,556
2022-08-19	11.350	11.350	11.000	11.200	8.145	5,305
2022-08-18	11.250	11.350	10.900	11.350	8.254	6,071
2022-08-17	11.350	11.350	11.150	11.250	8.181	23,812
2022-08-16	11.400	11.700	11.200	11.350	8.254	20,198
2022-08-15	11.400	11.400	11.000	11.400	8.290	8,944
2022-08-12	11.000	11.400	11.000	11.400	8.290	14,709
2022-08-11	11.000	11.050	10.750	11.000	8.000	2,945
2022-08-10	11.000	11.100	10.750	11.000	8.000	14,690
2022-08-09	11.450	11.500	10.850	11.000	8.000	18,583
2022-08-08	11.400	11.500	11.300	11.450	8.327	14,446
2022-08-05	11.700	11.700	11.300	11.400	8.290	21,255
2022-08-04	11.150	11.850	11.150	11.700	8.509	39,534
2022-08-03	11.000	11.150	10.950	11.150	8.109	6,220
2022-08-02	11.800	11.800	10.950	11.000	8.000	15,725
2022-08-01	10.350	10.350	10.047	10.350	7.527	3,348
2022-07-29	10.393	10.393	10.177	10.350	7.527	2,017
2022-07-28	10.610	11.909	10.263	10.393	7.558	26,375
2022-07-27	10.350	11.519	10.090	10.610	7.716	18,363
2022-07-26	10.437	10.437	10.134	10.350	7.527	1,586
2022-07-25	10.437	10.437	10.134	10.437	7.590	5,158
2022-07-22	10.567	10.567	10.177	10.437	7.590	12,649
2022-07-21	10.393	10.567	10.177	10.523	7.653	2,617
2022-07-20	10.740	10.740	10.350	10.393	7.558	8,629
2022-07-19	11.130	11.130	10.437	10.740	7.810	10,587
2022-07-18	11.563	11.563	10.350	11.259	8.188	10,572
2022-07-15	11.130	11.606	10.913	11.606	7.713	21,108
2022-07-14	11.563	11.563	10.956	11.130	7.396	28,662
2022-07-13	11.606	11.606	11.259	11.519	7.655	7,293
2022-07-12	11.606	11.606	11.173	11.606	7.713	3,212
2022-07-11	11.606	11.606	11.346	11.606	7.713	8,525
2022-07-08	11.346	12.126	11.346	11.563	7.684	29,605
2022-07-07	11.606	11.736	11.259	11.346	7.540	7,097

← NewerPage 18 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.