mySafety Group B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.400 | 8.600 | 8.300 | 8.600 | 7.783 | 18,182 |
| 2025-02-13 | 8.560 | 8.600 | 8.400 | 8.400 | 7.602 | 60,436 |
| 2025-02-12 | 8.500 | 8.680 | 8.380 | 8.500 | 7.693 | 40,551 |
| 2025-02-11 | 8.380 | 8.700 | 8.360 | 8.420 | 7.620 | 46,145 |
| 2025-02-10 | 8.560 | 8.560 | 8.360 | 8.380 | 7.584 | 27,280 |
| 2025-02-07 | 8.560 | 8.700 | 8.300 | 8.540 | 7.729 | 28,303 |
| 2025-02-06 | 8.520 | 8.840 | 8.460 | 8.560 | 7.747 | 55,922 |
| 2025-02-05 | 8.520 | 8.780 | 8.380 | 8.600 | 7.783 | 26,000 |
| 2025-02-04 | 8.720 | 8.780 | 8.400 | 8.520 | 7.711 | 41,357 |
| 2025-02-03 | 9.000 | 9.000 | 8.500 | 8.720 | 7.892 | 52,086 |
| 2025-01-31 | 8.600 | 9.100 | 8.500 | 8.980 | 8.127 | 100,501 |
| 2025-01-30 | 8.640 | 8.700 | 8.540 | 8.660 | 7.838 | 48,257 |
| 2025-01-29 | 8.960 | 8.960 | 8.640 | 8.640 | 7.820 | 61,325 |
| 2025-01-28 | 8.880 | 9.200 | 8.860 | 8.980 | 8.127 | 39,157 |
| 2025-01-27 | 9.280 | 9.280 | 8.640 | 8.880 | 8.037 | 109,721 |
| 2025-01-24 | 9.140 | 9.800 | 9.140 | 9.200 | 8.326 | 138,776 |
| 2025-01-23 | 8.760 | 9.160 | 8.660 | 9.160 | 8.290 | 88,566 |
| 2025-01-22 | 8.600 | 8.800 | 8.540 | 8.760 | 7.928 | 38,867 |
| 2025-01-21 | 9.000 | 9.000 | 8.520 | 8.680 | 7.856 | 70,860 |
| 2025-01-20 | 8.280 | 9.000 | 8.280 | 9.000 | 8.145 | 47,397 |
| 2025-01-17 | 8.300 | 8.560 | 8.200 | 8.300 | 7.512 | 70,574 |
| 2025-01-16 | 8.280 | 8.480 | 7.820 | 8.260 | 7.476 | 49,452 |
| 2025-01-15 | 8.180 | 8.400 | 8.060 | 8.280 | 7.494 | 47,301 |
| 2025-01-14 | 8.320 | 8.560 | 8.100 | 8.240 | 7.458 | 57,967 |
| 2025-01-13 | 8.240 | 8.320 | 7.920 | 8.320 | 7.530 | 135,513 |
| 2025-01-10 | 8.400 | 8.520 | 8.040 | 8.260 | 7.476 | 28,044 |
| 2025-01-09 | 8.660 | 8.880 | 8.300 | 8.500 | 7.693 | 55,539 |
| 2025-01-08 | 8.280 | 9.160 | 8.280 | 8.560 | 7.747 | 204,310 |
| 2025-01-07 | 7.600 | 8.300 | 7.600 | 8.280 | 7.494 | 125,338 |
| 2025-01-03 | 7.460 | 7.660 | 7.260 | 7.540 | 6.824 | 81,904 |
| 2025-01-02 | 7.000 | 7.480 | 7.000 | 7.260 | 6.571 | 40,264 |
| 2024-12-30 | 6.840 | 7.060 | 6.760 | 6.900 | 6.245 | 20,159 |
| 2024-12-27 | 6.720 | 6.900 | 6.640 | 6.900 | 6.245 | 21,950 |
| 2024-12-23 | 6.840 | 6.980 | 6.700 | 6.820 | 6.172 | 34,244 |
| 2024-12-20 | 6.980 | 6.980 | 6.740 | 6.840 | 6.191 | 42,564 |
| 2024-12-19 | 6.700 | 7.000 | 6.600 | 6.880 | 6.227 | 26,855 |
| 2024-12-18 | 6.840 | 6.840 | 6.680 | 6.780 | 6.136 | 63,718 |
| 2024-12-17 | 7.000 | 7.000 | 6.720 | 6.800 | 6.154 | 135,937 |
| 2024-12-16 | 7.220 | 7.220 | 6.880 | 7.020 | 6.353 | 59,928 |
| 2024-12-13 | 7.340 | 7.520 | 7.280 | 7.280 | 6.589 | 38,957 |
| 2024-12-12 | 7.280 | 7.600 | 7.260 | 7.280 | 6.589 | 129,759 |
| 2024-12-11 | 7.300 | 7.800 | 7.160 | 7.220 | 6.534 | 101,845 |
| 2024-12-10 | 7.080 | 7.440 | 7.060 | 7.440 | 6.734 | 38,070 |
| 2024-12-09 | 7.360 | 7.380 | 7.000 | 7.280 | 6.589 | 30,961 |
| 2024-12-06 | 7.040 | 7.440 | 7.040 | 7.240 | 6.553 | 48,995 |
| 2024-12-05 | 6.800 | 7.180 | 6.800 | 7.180 | 6.498 | 47,501 |
| 2024-12-04 | 7.000 | 7.040 | 6.820 | 6.920 | 6.263 | 22,849 |
| 2024-12-03 | 7.180 | 7.440 | 6.980 | 6.980 | 6.317 | 49,343 |
| 2024-12-02 | 7.320 | 7.320 | 7.180 | 7.280 | 6.589 | 15,989 |
| 2024-11-29 | 7.440 | 7.460 | 7.220 | 7.420 | 6.715 | 13,573 |
| 2024-11-28 | 7.100 | 7.440 | 7.100 | 7.340 | 6.643 | 27,878 |
| 2024-11-27 | 7.260 | 7.260 | 7.020 | 7.160 | 6.480 | 11,688 |
| 2024-11-26 | 7.400 | 7.460 | 7.160 | 7.260 | 6.571 | 32,438 |
| 2024-11-25 | 7.440 | 7.500 | 7.220 | 7.400 | 6.697 | 34,799 |
| 2024-11-22 | 7.260 | 7.460 | 6.900 | 7.460 | 6.752 | 335,110 |
| 2024-11-21 | 6.860 | 7.280 | 6.800 | 7.260 | 6.571 | 131,349 |
| 2024-11-20 | 6.700 | 7.280 | 6.700 | 6.840 | 6.191 | 156,794 |
| 2024-11-19 | 6.440 | 7.200 | 6.420 | 6.660 | 6.028 | 214,439 |
| 2024-11-18 | 6.360 | 6.360 | 6.120 | 6.340 | 5.738 | 38,218 |
| 2024-11-15 | 6.400 | 6.400 | 6.120 | 6.340 | 5.738 | 21,565 |
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.