mySafety Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	16.716	17.495	16.456	17.019	10.251	8,555
2022-04-05	16.673	16.716	16.456	16.716	10.069	585
2022-04-04	16.629	16.716	16.283	16.716	10.069	655
2022-04-01	16.153	17.279	16.153	16.629	10.017	7,291
2022-03-31	16.499	17.106	16.110	16.716	10.069	13,002
2022-03-30	16.456	16.716	16.456	16.499	9.938	4,126
2022-03-29	16.196	17.106	16.196	16.673	10.043	7,225
2022-03-28	16.889	17.322	16.153	17.322	10.434	7,052
2022-03-25	16.586	17.842	16.283	16.889	10.173	57,908
2022-03-24	16.629	16.629	15.936	16.586	9.991	9,645
2022-03-23	17.062	17.322	16.110	16.586	9.991	5,518
2022-03-22	15.417	16.716	15.417	16.716	10.069	5,171
2022-03-21	16.413	16.413	15.417	15.417	9.286	1,591
2022-03-18	16.499	16.543	16.456	16.543	9.965	1,417
2022-03-17	17.106	17.106	16.066	16.499	9.938	9,782
2022-03-16	16.543	17.755	16.066	17.669	10.643	5,663
2022-03-15	16.066	17.322	16.023	16.543	9.965	6,610
2022-03-14	17.062	17.106	16.196	16.543	9.965	7,694
2022-03-11	17.106	17.929	16.413	17.062	10.278	15,386
2022-03-10	17.669	17.669	16.499	17.106	10.304	2,693
2022-03-09	16.413	17.669	15.807	17.669	10.643	10,260
2022-03-08	16.889	16.932	16.283	16.283	9.808	2,289
2022-03-07	16.803	17.322	16.023	16.889	10.173	8,214
2022-03-04	16.889	17.755	16.023	16.889	10.173	10,395
2022-03-03	16.456	16.803	16.283	16.716	10.069	6,749
2022-03-02	17.279	17.409	16.759	16.803	10.121	5,520
2022-03-01	17.236	17.279	16.932	17.279	10.408	728
2022-02-28	17.062	18.188	16.456	17.755	10.695	4,459
2022-02-25	17.236	17.582	16.889	17.062	10.278	3,310
2022-02-24	16.586	17.842	16.543	17.236	10.382	3,366
2022-02-23	18.102	18.188	17.755	18.188	10.956	879
2022-02-22	18.188	18.881	17.669	18.188	10.956	5,574
2022-02-21	18.188	18.188	17.582	18.015	10.851	2,532
2022-02-18	18.795	19.401	17.669	18.188	10.956	5,356
2022-02-17	19.401	19.661	18.795	19.661	11.843	4,842
2022-02-16	18.881	19.834	18.535	19.488	11.738	14,707
2022-02-15	18.708	19.054	18.448	18.881	11.373	1,491
2022-02-14	19.314	19.314	18.275	19.141	11.530	3,987
2022-02-11	18.795	19.314	18.795	19.314	11.634	2,235
2022-02-10	20.007	20.354	18.795	19.401	11.686	7,740
2022-02-09	19.747	20.007	19.401	20.007	12.051	3,968
2022-02-08	20.094	20.094	19.401	19.921	11.999	3,880
2022-02-07	19.834	20.527	19.661	19.921	11.999	12,090
2022-02-04	18.448	20.267	18.448	19.834	11.947	13,656
2022-02-03	18.881	19.054	18.448	19.054	11.477	2,698
2022-02-02	18.795	19.401	18.362	19.401	11.686	10,200
2022-02-01	19.228	19.228	18.188	18.795	11.321	10,951
2022-01-31	18.881	19.488	18.188	19.488	11.738	18,125
2022-01-28	18.968	18.968	18.188	18.795	11.321	5,524
2022-01-27	18.188	18.535	17.582	18.535	11.164	14,433
2022-01-26	18.275	18.621	17.322	18.188	10.956	24,574
2022-01-25	18.881	18.881	17.495	18.275	11.008	26,622
2022-01-24	20.787	21.220	17.582	19.054	11.477	37,021
2022-01-21	17.755	20.787	17.669	20.354	12.260	13,461
2022-01-20	18.275	18.275	17.582	18.188	10.956	820
2022-01-19	17.755	18.362	17.755	18.188	10.956	6,352
2022-01-18	17.755	17.755	17.322	17.755	10.695	3,138
2022-01-17	18.015	18.015	17.409	17.755	10.695	2,077
2022-01-14	18.015	19.141	17.929	18.102	10.904	18,075
2022-01-13	18.188	18.621	17.842	18.015	10.851	7,124

← NewerPage 20 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.