mySafety Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	17.940	19.240	17.940	18.940	17.589	68,745
2025-08-08	17.980	18.060	17.760	17.760	16.493	21,790
2025-08-07	17.940	18.200	17.860	17.940	16.660	13,697
2025-08-06	18.120	18.500	17.980	17.980	16.697	21,637
2025-08-05	17.360	18.200	17.360	18.100	16.809	41,714
2025-08-04	17.200	17.460	17.060	17.360	16.122	14,687
2025-08-01	17.140	17.500	17.020	17.020	15.806	13,157
2025-07-31	17.000	17.200	16.700	17.200	15.973	19,440
2025-07-30	16.860	17.120	16.700	17.120	15.899	29,737
2025-07-29	17.660	17.660	16.900	17.100	15.880	22,609
2025-07-28	17.060	17.900	17.060	17.180	15.954	31,097
2025-07-25	16.720	17.100	16.640	16.900	15.694	18,841
2025-07-24	16.740	16.980	16.600	16.720	15.527	24,842
2025-07-23	16.780	16.940	16.500	16.740	15.546	32,017
2025-07-22	16.980	16.980	16.520	16.780	15.583	24,759
2025-07-21	16.800	16.980	16.520	16.980	15.769	24,484
2025-07-18	16.220	16.800	16.220	16.780	15.583	22,882
2025-07-17	16.460	16.620	16.180	16.280	15.119	34,870
2025-07-16	16.800	16.820	16.460	16.460	15.286	25,247
2025-07-15	17.020	17.140	16.700	16.820	15.620	26,942
2025-07-14	18.000	18.000	16.640	16.960	15.750	46,849
2025-07-11	16.920	18.160	16.920	18.000	16.716	31,850
2025-07-10	17.140	17.260	16.700	16.700	15.509	31,553
2025-07-09	17.940	18.000	17.000	17.000	15.787	42,997
2025-07-08	17.200	18.000	17.200	17.980	16.697	49,915
2025-07-07	16.560	17.180	16.420	17.180	15.954	25,451
2025-07-04	16.140	16.620	15.920	16.560	15.379	25,138
2025-07-03	16.920	17.000	16.000	16.060	14.914	84,953
2025-07-02	17.140	17.160	16.720	16.880	15.676	26,350
2025-07-01	16.600	17.500	16.600	17.080	15.862	36,756
2025-06-30	16.800	16.800	16.100	16.580	15.397	53,404
2025-06-27	17.620	17.860	16.800	17.040	15.824	55,486
2025-06-26	16.820	17.680	16.820	17.480	16.233	19,912
2025-06-25	17.000	17.060	16.800	16.820	15.620	34,364
2025-06-24	17.640	17.640	16.560	17.020	15.806	98,925
2025-06-23	17.700	18.920	17.600	17.660	16.400	49,125
2025-06-19	18.120	18.500	17.500	17.840	16.567	51,949
2025-06-18	17.660	18.540	17.160	18.140	16.846	51,398
2025-06-17	17.260	17.660	16.360	17.500	16.252	115,821
2025-06-16	18.860	18.860	17.220	17.380	16.140	164,791
2025-06-13	19.520	19.520	18.180	19.000	17.645	72,720
2025-06-12	20.200	20.400	19.500	19.760	18.350	52,957
2025-06-11	18.860	20.500	18.840	20.000	18.573	100,521
2025-06-10	19.600	19.600	17.660	18.620	17.292	121,633
2025-06-09	20.100	20.100	18.560	19.660	17.793	109,698
2025-06-05	18.640	21.200	18.500	20.350	18.418	175,678
2025-06-04	18.780	18.860	18.060	18.460	16.707	73,835
2025-06-03	19.000	19.000	18.000	18.820	17.033	51,474
2025-06-02	18.800	19.000	18.360	18.800	17.015	121,626
2025-05-30	17.900	18.880	15.800	18.760	16.979	272,655
2025-05-28	19.000	19.000	17.500	17.900	16.200	89,206
2025-05-27	17.500	19.500	17.500	19.000	17.196	134,235
2025-05-26	17.200	18.440	16.900	17.320	15.675	127,596
2025-05-23	15.180	17.500	15.180	17.200	15.567	147,901
2025-05-22	14.200	15.500	14.000	15.180	13.739	174,350
2025-05-21	13.780	14.200	13.500	13.700	12.399	75,206
2025-05-20	13.500	13.960	13.400	13.760	12.453	50,365
2025-05-19	13.380	13.700	13.100	13.420	12.146	58,862
2025-05-16	13.300	13.620	12.940	13.200	11.947	21,909
2025-05-15	13.400	13.960	13.100	13.500	12.218	139,083

← NewerPage 6 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.