mySafety Group B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.140 | 6.480 | 5.800 | 6.300 | 5.702 | 99,357 |
| 2024-11-13 | 6.200 | 6.200 | 5.920 | 6.140 | 5.557 | 104,485 |
| 2024-11-12 | 6.200 | 6.440 | 6.200 | 6.220 | 5.629 | 38,762 |
| 2024-11-11 | 6.420 | 6.440 | 6.080 | 6.400 | 5.792 | 41,356 |
| 2024-11-08 | 6.480 | 6.540 | 6.340 | 6.440 | 5.829 | 14,670 |
| 2024-11-07 | 6.160 | 6.520 | 6.120 | 6.520 | 5.901 | 235,444 |
| 2024-11-06 | 6.240 | 6.360 | 6.140 | 6.200 | 5.611 | 80,703 |
| 2024-11-05 | 6.580 | 6.580 | 6.120 | 6.120 | 5.539 | 126,048 |
| 2024-11-04 | 6.740 | 6.940 | 6.500 | 6.560 | 5.937 | 81,801 |
| 2024-11-01 | 6.500 | 6.760 | 6.300 | 6.740 | 6.100 | 77,152 |
| 2024-10-31 | 6.680 | 6.780 | 6.500 | 6.580 | 5.955 | 57,097 |
| 2024-10-30 | 6.760 | 6.860 | 6.600 | 6.720 | 6.082 | 60,748 |
| 2024-10-29 | 6.820 | 6.980 | 6.660 | 6.760 | 6.118 | 51,209 |
| 2024-10-28 | 7.020 | 7.060 | 6.760 | 6.840 | 6.191 | 84,895 |
| 2024-10-25 | 6.980 | 7.240 | 6.860 | 7.020 | 6.353 | 111,005 |
| 2024-10-24 | 7.220 | 7.220 | 6.960 | 6.960 | 6.299 | 43,714 |
| 2024-10-23 | 7.240 | 7.280 | 7.060 | 7.240 | 6.553 | 22,153 |
| 2024-10-22 | 7.240 | 7.380 | 7.100 | 7.200 | 6.516 | 148,738 |
| 2024-10-21 | 7.200 | 7.400 | 6.980 | 7.260 | 6.571 | 147,577 |
| 2024-10-18 | 7.580 | 7.580 | 7.060 | 7.260 | 6.571 | 58,544 |
| 2024-10-17 | 7.160 | 7.600 | 7.160 | 7.580 | 6.860 | 60,909 |
| 2024-10-16 | 7.120 | 7.260 | 6.740 | 7.160 | 6.480 | 80,303 |
| 2024-10-15 | 7.180 | 7.700 | 7.120 | 7.120 | 6.444 | 73,203 |
| 2024-10-14 | 7.280 | 7.420 | 6.820 | 7.180 | 6.498 | 84,319 |
| 2024-10-11 | 7.400 | 7.700 | 7.240 | 7.240 | 6.553 | 60,164 |
| 2024-10-10 | 7.200 | 7.680 | 7.200 | 7.400 | 6.697 | 40,235 |
| 2024-10-09 | 7.360 | 7.380 | 7.100 | 7.200 | 6.516 | 40,431 |
| 2024-10-08 | 7.420 | 7.480 | 6.920 | 7.360 | 6.661 | 60,262 |
| 2024-10-07 | 7.800 | 7.800 | 7.360 | 7.480 | 6.770 | 62,999 |
| 2024-10-04 | 7.660 | 7.860 | 7.660 | 7.780 | 7.041 | 53,758 |
| 2024-10-03 | 7.360 | 7.840 | 7.220 | 7.660 | 6.933 | 50,896 |
| 2024-10-02 | 7.460 | 7.660 | 7.300 | 7.380 | 6.679 | 42,005 |
| 2024-10-01 | 7.240 | 7.500 | 7.240 | 7.460 | 6.752 | 46,825 |
| 2024-09-30 | 7.480 | 7.500 | 7.060 | 7.240 | 6.553 | 94,061 |
| 2024-09-27 | 7.200 | 7.480 | 7.140 | 7.460 | 6.752 | 38,925 |
| 2024-09-26 | 7.180 | 7.260 | 7.100 | 7.240 | 6.553 | 19,497 |
| 2024-09-25 | 7.100 | 7.280 | 7.000 | 7.120 | 6.444 | 44,693 |
| 2024-09-24 | 6.920 | 7.160 | 6.800 | 7.120 | 6.444 | 69,264 |
| 2024-09-23 | 7.160 | 7.160 | 6.740 | 6.940 | 6.281 | 86,534 |
| 2024-09-20 | 7.020 | 7.200 | 7.000 | 7.160 | 6.480 | 35,188 |
| 2024-09-19 | 6.520 | 7.060 | 6.520 | 7.000 | 6.335 | 143,645 |
| 2024-09-18 | 6.600 | 6.740 | 6.420 | 6.520 | 5.901 | 17,283 |
| 2024-09-17 | 6.520 | 6.740 | 6.400 | 6.600 | 5.973 | 37,868 |
| 2024-09-16 | 6.740 | 6.760 | 6.520 | 6.520 | 5.901 | 10,183 |
| 2024-09-13 | 6.400 | 6.680 | 6.320 | 6.520 | 5.901 | 36,596 |
| 2024-09-12 | 6.380 | 6.440 | 6.200 | 6.400 | 5.792 | 39,896 |
| 2024-09-11 | 6.100 | 6.420 | 6.040 | 6.400 | 5.792 | 36,018 |
| 2024-09-10 | 6.040 | 6.180 | 5.940 | 6.100 | 5.521 | 74,060 |
| 2024-09-09 | 6.220 | 6.240 | 6.020 | 6.020 | 5.448 | 48,511 |
| 2024-09-06 | 6.240 | 6.240 | 6.020 | 6.220 | 5.629 | 18,561 |
| 2024-09-05 | 6.240 | 6.240 | 6.160 | 6.180 | 5.593 | 17,336 |
| 2024-09-04 | 6.160 | 6.400 | 6.000 | 6.160 | 5.575 | 46,085 |
| 2024-09-03 | 6.400 | 6.400 | 6.160 | 6.160 | 5.575 | 15,132 |
| 2024-09-02 | 6.400 | 6.640 | 6.160 | 6.400 | 5.792 | 48,357 |
| 2024-08-30 | 6.560 | 6.700 | 6.380 | 6.400 | 5.792 | 72,306 |
| 2024-08-29 | 6.560 | 6.600 | 6.500 | 6.560 | 5.937 | 29,231 |
| 2024-08-28 | 6.560 | 6.560 | 6.420 | 6.560 | 5.937 | 9,100 |
| 2024-08-27 | 6.500 | 6.540 | 6.400 | 6.500 | 5.883 | 21,552 |
| 2024-08-26 | 6.600 | 6.600 | 6.380 | 6.480 | 5.865 | 70,358 |
| 2024-08-23 | 6.660 | 6.760 | 6.600 | 6.740 | 6.100 | 30,527 |
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.