mySafety Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	19.440	19.740	18.580	19.220	18.353	10,868
2026-01-30	19.340	19.760	19.000	19.200	18.334	21,989
2026-01-29	19.760	19.760	19.300	19.680	18.792	14,737
2026-01-28	19.740	19.960	19.080	19.420	18.544	38,483
2026-01-27	19.800	19.980	19.020	19.740	18.850	24,692
2026-01-26	20.000	20.200	19.500	20.000	19.098	46,443
2026-01-23	19.400	20.050	18.780	20.050	19.146	85,186
2026-01-22	18.960	19.900	18.540	19.320	18.449	19,477
2026-01-21	18.800	19.480	18.520	18.800	17.952	11,748
2026-01-20	18.800	19.200	18.520	18.800	17.952	4,889
2026-01-19	19.060	19.600	17.880	19.060	18.200	90,488
2026-01-16	19.140	19.840	18.360	19.660	18.773	58,389
2026-01-15	18.200	19.380	18.200	19.320	18.449	45,029
2026-01-14	17.280	18.200	17.280	18.100	17.284	31,887
2026-01-13	17.320	17.680	17.260	17.260	16.481	17,779
2026-01-12	17.240	17.560	17.200	17.320	16.539	11,772
2026-01-09	17.000	17.500	16.800	17.500	16.711	25,139
2026-01-08	16.680	17.180	16.500	17.000	16.233	63,598
2026-01-07	16.560	17.160	16.540	16.680	15.928	27,718
2026-01-05	16.360	16.640	16.360	16.500	15.756	7,382
2026-01-02	16.460	16.640	16.300	16.340	15.603	12,733
2025-12-30	16.560	16.640	16.320	16.440	15.698	15,260
2025-12-29	16.940	16.960	16.320	16.460	15.718	25,353
2025-12-23	16.740	16.960	16.300	16.960	16.195	27,587
2025-12-22	16.800	17.100	16.520	16.820	16.061	11,971
2025-12-19	16.640	17.040	16.160	17.020	16.252	13,706
2025-12-18	16.880	16.900	16.440	16.640	15.889	20,651
2025-12-17	16.840	17.080	16.640	16.940	16.176	2,670
2025-12-16	17.140	17.380	16.840	17.100	16.329	13,699
2025-12-15	16.660	17.160	16.500	17.160	16.386	9,499
2025-12-12	16.560	17.000	16.500	16.680	15.928	21,526
2025-12-11	16.800	16.820	16.500	16.800	16.042	20,192
2025-12-10	17.620	17.640	16.760	16.800	16.042	18,573
2025-12-09	18.000	18.000	17.240	17.760	16.959	48,327
2025-12-08	17.660	18.400	17.600	18.200	16.902	25,823
2025-12-05	17.780	18.400	17.600	17.640	16.382	77,975
2025-12-04	17.600	18.000	17.180	17.760	16.493	66,975
2025-12-03	17.080	17.620	17.000	17.600	16.344	19,795
2025-12-02	17.120	17.420	16.700	17.100	15.880	47,337
2025-12-01	16.880	17.400	16.880	17.340	16.103	13,234
2025-11-28	16.760	17.000	16.640	16.960	15.750	4,463
2025-11-27	16.700	17.160	16.600	16.780	15.583	15,662
2025-11-26	17.220	17.220	16.680	16.680	15.490	17,060
2025-11-25	17.560	17.620	17.020	17.200	15.973	15,067
2025-11-24	17.200	17.560	16.820	17.500	16.252	23,459
2025-11-21	17.500	17.560	17.000	17.440	16.196	18,346
2025-11-20	16.660	17.800	16.660	17.520	16.270	146,207
2025-11-19	15.940	16.640	15.900	16.600	15.416	18,032
2025-11-18	16.080	16.120	15.640	15.800	14.673	13,802
2025-11-17	15.760	16.320	15.700	16.100	14.951	61,067
2025-11-14	16.060	16.060	15.740	15.740	14.617	16,494
2025-11-13	16.360	16.360	15.800	15.820	14.691	70,455
2025-11-12	16.220	16.500	16.020	16.300	15.137	15,387
2025-11-11	15.880	16.500	15.860	16.340	15.174	10,683
2025-11-10	15.820	16.180	15.820	15.860	14.729	20,370
2025-11-07	16.380	16.380	15.800	15.800	14.673	9,764
2025-11-06	16.040	16.460	15.780	16.380	15.211	15,395
2025-11-05	16.440	16.580	15.760	16.280	15.119	34,506
2025-11-04	16.120	16.980	16.100	16.300	15.137	12,970
2025-11-03	15.720	16.380	15.700	16.080	14.933	14,463

← NewerPage 4 of 5 · 250 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.