mySafety Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	19.228	19.228	17.582	18.188	10.956	28,264
2022-01-11	20.354	20.354	19.141	19.141	11.530	5,109
2022-01-10	20.094	20.700	20.094	20.440	12.312	7,440
2022-01-07	20.094	20.440	19.834	20.094	12.103	3,747
2022-01-05	20.094	20.180	20.094	20.094	12.103	2,645
2022-01-04	20.007	20.267	19.747	20.094	12.103	4,076
2022-01-03	20.787	20.873	19.747	20.354	12.260	13,752
2021-12-30	21.220	21.566	20.354	20.787	12.521	18,872
2021-12-29	21.480	21.480	20.960	21.220	12.782	7,078
2021-12-28	21.046	21.913	20.613	21.306	12.834	7,454
2021-12-27	21.480	21.653	20.180	21.046	12.677	31,315
2021-12-23	22.519	22.519	20.787	21.480	12.938	15,324
2021-12-22	22.952	23.039	22.259	22.605	13.616	8,797
2021-12-21	23.125	23.125	22.172	22.952	13.825	8,139
2021-12-20	21.999	23.125	21.653	23.125	13.929	7,209
2021-12-17	23.125	25.897	21.653	22.086	13.303	39,862
2021-12-16	22.865	22.952	22.172	22.952	13.825	5,898
2021-12-15	21.999	23.385	21.566	22.865	13.773	23,500
2021-12-14	21.220	21.999	20.613	21.999	13.251	8,037
2021-12-13	20.527	22.519	20.527	21.220	12.782	21,379
2021-12-10	19.661	21.566	19.661	20.527	12.364	9,658
2021-12-09	20.267	20.354	19.314	19.921	11.999	8,609
2021-12-08	20.267	20.354	19.314	19.834	11.947	4,609
2021-12-07	20.787	20.787	19.747	20.354	12.260	9,049
2021-12-06	19.106	19.765	18.941	19.765	11.905	5,837
2021-12-03	19.435	20.506	18.776	19.600	11.806	15,103
2021-12-02	19.188	19.435	18.282	19.435	11.707	8,433
2021-12-01	18.859	19.765	18.694	19.188	11.558	20,310
2021-11-30	18.612	18.859	17.871	18.859	11.360	9,813
2021-11-29	18.282	18.859	17.871	18.612	11.211	8,169
2021-11-26	17.706	18.282	17.706	18.282	11.012	3,675
2021-11-25	17.953	18.035	17.623	17.953	10.814	3,648
2021-11-24	18.035	18.118	17.294	17.953	10.814	9,120
2021-11-23	18.118	18.118	17.623	18.118	10.913	4,781
2021-11-22	18.282	18.282	17.788	18.118	10.913	2,146
2021-11-19	18.529	18.529	18.200	18.282	11.012	3,234
2021-11-18	18.529	18.776	18.282	18.612	11.211	2,237
2021-11-17	18.282	18.612	18.118	18.529	11.161	8,382
2021-11-16	18.694	19.023	18.612	18.859	11.360	3,809
2021-11-15	19.353	19.353	18.447	18.694	11.260	35,894
2021-11-12	19.518	20.012	19.023	19.353	11.657	8,571
2021-11-11	19.353	19.765	18.941	19.518	11.756	5,267
2021-11-10	19.518	19.600	19.023	19.435	11.707	4,217
2021-11-09	19.435	20.259	19.106	19.518	11.756	13,597
2021-11-08	19.765	19.765	19.106	19.435	11.707	8,643
2021-11-05	19.765	19.765	19.023	19.765	11.905	3,021
2021-11-04	18.941	19.765	18.612	19.765	11.905	9,267
2021-11-03	19.188	19.188	18.118	19.106	11.508	8,554
2021-11-02	18.694	19.929	18.694	18.776	11.310	32,403
2021-11-01	18.941	18.941	18.529	18.694	11.260	1,050
2021-10-29	18.365	20.588	18.365	18.941	11.409	34,283
2021-10-28	18.776	18.859	18.365	18.365	11.062	1,482
2021-10-27	17.871	18.776	17.871	18.447	11.112	6,155
2021-10-26	18.529	19.600	17.788	18.118	10.913	19,971
2021-10-25	18.447	18.529	18.035	18.529	11.161	7,138
2021-10-22	18.694	18.941	18.118	18.447	11.112	6,781
2021-10-21	18.859	19.188	18.035	18.694	11.260	65,575

← NewerPage 21 of 21 · 1,257 trading days

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.