mySafety Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	11.649	12.169	10.913	11.606	7.713	14,679
2022-07-05	11.649	11.693	11.519	11.649	7.742	1,041
2022-07-04	11.693	11.693	11.303	11.606	7.713	7,466
2022-07-01	11.693	11.736	11.216	11.649	7.742	58,206
2022-06-30	11.433	11.433	11.000	11.433	7.598	1,682
2022-06-29	11.563	11.563	10.740	11.130	7.396	7,417
2022-06-28	10.913	11.259	10.567	11.259	7.483	5,139
2022-06-27	11.389	11.389	10.393	10.913	7.252	17,373
2022-06-23	11.389	11.389	10.956	11.346	7.540	1,362
2022-06-22	10.956	11.389	10.956	11.389	7.569	3,335
2022-06-21	11.130	11.346	10.567	10.740	7.137	10,241
2022-06-20	10.826	11.346	10.826	11.086	7.368	13,818
2022-06-17	11.952	11.952	10.523	10.826	7.195	26,261
2022-06-16	12.126	12.212	10.826	11.952	7.943	33,926
2022-06-15	12.429	12.472	11.866	12.126	8.058	1,900
2022-06-14	13.295	13.338	11.563	12.472	8.288	17,716
2022-06-13	13.381	13.425	13.165	13.425	8.922	3,635
2022-06-10	13.598	13.598	13.078	13.425	8.922	4,050
2022-06-09	13.468	13.988	13.078	13.425	8.922	12,887
2022-06-08	13.381	13.425	13.078	13.425	8.922	2,353
2022-06-07	13.381	13.425	13.078	13.425	8.922	3,013
2022-06-03	13.078	13.425	13.078	13.381	8.893	1,545
2022-06-02	12.385	13.078	12.126	13.078	8.691	25,696
2022-06-01	12.689	12.689	12.385	12.385	8.231	11,742
2022-05-31	13.338	13.338	12.515	12.689	8.432	25,228
2022-05-30	13.252	13.425	13.078	13.338	8.864	5,583
2022-05-27	13.381	13.425	13.035	13.425	8.922	7,160
2022-05-25	13.381	13.425	12.862	13.425	8.922	15,667
2022-05-24	13.425	13.685	13.122	13.685	9.094	19,311
2022-05-23	13.381	13.425	13.035	13.425	8.922	3,680
2022-05-20	13.252	13.425	13.035	13.381	8.893	14,540
2022-05-19	13.338	13.381	12.992	13.295	8.835	8,565
2022-05-18	13.425	13.425	12.775	13.425	8.922	18,152
2022-05-17	14.507	14.507	13.252	13.468	8.950	45,446
2022-05-16	14.854	14.854	13.728	14.507	9.641	60,271
2022-05-13	14.724	15.287	13.858	15.287	10.159	57,278
2022-05-12	15.547	16.023	14.031	16.023	9.651	60,263
2022-05-11	15.633	16.023	14.724	15.547	9.365	35,287
2022-05-10	15.677	15.720	14.724	15.633	9.417	53,025
2022-05-09	16.110	16.153	14.724	15.590	9.391	53,755
2022-05-06	16.023	16.153	15.200	16.066	9.678	28,891
2022-05-05	16.240	17.106	15.547	16.023	9.651	43,675
2022-05-04	15.936	16.240	15.417	16.153	9.730	13,530
2022-05-03	16.023	16.413	15.373	15.936	9.599	14,984
2022-05-02	15.460	16.413	15.417	16.023	9.651	18,308
2022-04-29	15.936	16.499	15.244	15.244	9.182	22,893
2022-04-28	16.456	16.759	15.763	15.936	9.599	20,241
2022-04-27	17.106	17.106	16.370	16.370	9.860	12,567
2022-04-26	17.106	17.322	16.023	17.322	10.434	5,607
2022-04-25	17.582	17.755	16.370	17.062	10.278	12,748
2022-04-22	16.889	17.495	15.590	17.495	10.538	15,016
2022-04-21	16.759	16.889	16.456	16.889	10.173	7,962
2022-04-20	16.889	17.236	16.629	16.759	10.095	9,524
2022-04-19	17.279	17.322	16.456	16.629	10.017	17,192
2022-04-14	17.279	17.755	16.673	16.716	10.069	26,418
2022-04-13	17.669	17.755	16.456	17.106	10.304	14,604
2022-04-12	17.842	18.621	16.153	17.669	10.643	64,239
2022-04-11	16.499	17.755	15.157	17.669	10.643	128,116
2022-04-08	16.932	17.106	16.456	16.976	10.225	3,128
2022-04-07	17.019	18.188	16.803	16.803	10.121	26,074

← NewerPage 19 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.