mySafety Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	16.020	16.080	15.700	15.700	14.580	14,543
2025-10-30	16.080	16.100	15.740	15.780	14.654	10,800
2025-10-29	15.740	16.120	15.700	16.100	14.951	18,834
2025-10-28	15.980	16.420	15.700	15.760	14.636	49,253
2025-10-27	16.300	16.640	15.940	16.000	14.859	16,656
2025-10-24	16.380	16.500	16.000	16.420	15.249	23,656
2025-10-23	15.740	16.460	15.520	16.380	15.211	44,122
2025-10-22	16.160	16.460	15.520	15.520	14.413	42,472
2025-10-21	16.520	17.160	15.820	16.200	15.044	67,046
2025-10-20	17.480	17.480	16.560	16.980	15.769	13,767
2025-10-17	16.860	17.680	16.500	17.100	15.880	19,581
2025-10-16	16.460	17.140	16.460	16.880	15.676	23,140
2025-10-15	16.340	16.860	16.160	16.400	15.230	19,777
2025-10-14	16.160	16.980	16.160	16.460	15.286	24,221
2025-10-13	16.000	16.400	15.840	16.300	15.137	109,036
2025-10-10	16.620	16.720	15.820	16.300	15.137	94,953
2025-10-09	16.700	17.100	16.700	16.720	15.527	17,394
2025-10-08	16.540	17.200	16.260	16.900	15.694	41,270
2025-10-07	17.040	17.580	16.500	16.760	15.564	44,255
2025-10-06	17.380	17.640	16.320	17.420	16.177	60,830
2025-10-03	17.600	17.960	17.320	17.600	16.344	23,404
2025-10-02	17.920	17.920	17.140	17.400	16.159	7,677
2025-10-01	17.180	18.120	17.100	17.540	16.289	36,215
2025-09-30	17.860	18.120	17.000	17.520	16.270	63,828
2025-09-29	17.920	18.180	17.800	17.840	16.567	8,732
2025-09-26	17.800	18.200	17.680	17.880	16.604	13,924
2025-09-25	18.200	18.500	17.820	18.200	16.902	68,666
2025-09-24	18.000	18.240	17.840	18.000	16.716	9,652
2025-09-23	18.020	18.200	17.820	18.000	16.716	12,377
2025-09-22	17.980	18.140	17.640	17.840	16.567	11,094
2025-09-19	17.560	18.320	17.500	17.840	16.567	25,354
2025-09-18	17.620	18.180	17.500	17.580	16.326	40,057
2025-09-17	17.880	18.160	17.520	17.840	16.567	43,444
2025-09-16	18.360	18.360	17.140	18.100	16.809	83,548
2025-09-15	18.780	18.980	18.300	18.500	17.180	20,198
2025-09-12	18.800	19.060	18.500	18.980	17.626	22,960
2025-09-11	19.100	19.440	18.700	18.940	17.589	49,738
2025-09-10	19.140	19.480	18.540	18.660	17.329	42,800
2025-09-09	19.520	19.520	19.120	19.160	17.793	29,109
2025-09-08	19.220	19.960	18.960	19.860	18.443	83,697
2025-09-05	18.700	19.480	18.340	19.180	17.812	106,302
2025-09-04	18.480	18.700	18.100	18.700	17.366	15,021
2025-09-03	17.920	18.700	17.900	18.460	17.143	31,826
2025-09-02	18.700	18.700	17.500	17.900	16.623	42,250
2025-09-01	19.080	19.220	18.500	18.500	17.180	38,934
2025-08-29	19.260	19.260	18.960	19.000	17.645	36,773
2025-08-28	19.240	19.500	19.060	19.480	18.090	11,223
2025-08-27	19.220	19.300	18.960	19.000	17.645	21,161
2025-08-26	19.340	19.420	18.920	19.000	17.645	39,857
2025-08-25	19.380	19.500	19.100	19.180	17.812	21,002
2025-08-22	19.040	19.440	19.040	19.100	17.737	24,097
2025-08-21	19.500	19.500	18.900	18.900	17.552	33,593
2025-08-20	18.700	19.760	18.700	19.460	18.072	43,331
2025-08-19	19.800	19.800	18.580	18.620	17.292	37,694
2025-08-18	18.920	19.980	18.900	19.600	18.202	68,540
2025-08-15	19.360	19.380	18.500	18.900	17.552	86,626
2025-08-14	21.250	21.250	18.120	19.380	17.997	182,972
2025-08-13	20.250	21.400	20.250	21.250	19.734	171,264
2025-08-12	19.060	20.200	19.040	20.100	18.666	103,652
2025-08-11	17.940	19.240	17.940	18.940	17.589	68,745

← NewerPage 5 of 21 · 1,257 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.