mySafety Group AB Class B SAFETY_B
OMXSTO · Sweden · Technology Services
SEK 18.460.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 18.46 | +4.41% | SEK 17.58 | SEK 18.48 | SEK 17.58 | 11.64K |
| 2026-09-29 | SEK 17.68 | -0.67% | SEK 17.76 | SEK 17.76 | SEK 17.00 | 29.05K |
| 2026-09-28 | SEK 17.80 | -1.66% | SEK 18.00 | SEK 18.04 | SEK 17.62 | 5.39K |
| 2026-09-25 | SEK 18.10 | -0.22% | SEK 18.16 | SEK 18.46 | SEK 17.64 | 20.46K |
| 2026-09-24 | SEK 18.14 | +0.22% | SEK 18.10 | SEK 18.14 | SEK 17.64 | 3.24K |
| 2026-09-23 | SEK 18.10 | +2.72% | SEK 17.62 | SEK 18.14 | SEK 17.62 | 5.60K |
| 2026-09-22 | SEK 17.62 | +0.11% | SEK 17.60 | SEK 17.98 | SEK 17.56 | 6.44K |
| 2026-09-21 | SEK 17.60 | -1.79% | SEK 17.66 | SEK 18.18 | SEK 17.60 | 20.09K |
| 2026-09-18 | SEK 17.92 | +0.56% | SEK 17.94 | SEK 18.00 | SEK 17.66 | 16.15K |
| 2026-09-17 | SEK 17.82 | +0.79% | SEK 17.86 | SEK 18.20 | SEK 17.70 | 5.21K |
| 2026-09-16 | SEK 17.68 | +0.23% | SEK 17.60 | SEK 17.86 | SEK 17.60 | 5.90K |
| 2026-09-15 | SEK 17.64 | +1.38% | SEK 17.44 | SEK 17.64 | SEK 17.36 | 5.94K |
| 2026-09-14 | SEK 17.40 | -2.68% | SEK 17.88 | SEK 18.00 | SEK 17.40 | 11.14K |
| 2026-09-11 | SEK 17.88 | -1.65% | SEK 18.00 | SEK 18.10 | SEK 17.66 | 9.27K |
| 2026-09-10 | SEK 18.18 | +2.83% | SEK 17.68 | SEK 18.18 | SEK 17.68 | 9.95K |
| 2026-09-09 | SEK 17.68 | -0.11% | SEK 17.70 | SEK 17.94 | SEK 17.18 | 15.55K |
| 2026-09-08 | SEK 17.70 | 0.00% | SEK 17.70 | SEK 18.04 | SEK 17.40 | 31.91K |
| 2026-09-07 | SEK 17.70 | -1.67% | SEK 18.10 | SEK 18.10 | SEK 17.70 | 7.96K |
| 2026-09-04 | SEK 18.00 | -1.10% | SEK 18.18 | SEK 18.40 | SEK 17.90 | 6.63K |
| 2026-09-03 | SEK 18.20 | +0.78% | SEK 17.82 | SEK 18.20 | SEK 17.76 | 3.34K |
| 2026-09-02 | SEK 18.06 | -0.55% | SEK 18.00 | SEK 18.10 | SEK 17.80 | 6.10K |
| 2026-09-01 | SEK 18.16 | -0.11% | SEK 18.06 | SEK 18.20 | SEK 17.80 | 8.27K |
| 2026-08-31 | SEK 18.18 | +3.30% | SEK 17.52 | SEK 18.20 | SEK 17.50 | 10.39K |
| 2026-08-28 | SEK 17.60 | -2.98% | SEK 18.14 | SEK 18.14 | SEK 17.60 | 25.88K |
| 2026-08-27 | SEK 18.14 | +1.23% | SEK 17.70 | SEK 18.18 | SEK 17.66 | 9.83K |
| 2026-08-26 | SEK 17.92 | -0.44% | SEK 17.92 | SEK 18.30 | SEK 17.64 | 16.70K |
| 2026-08-25 | SEK 18.00 | -0.99% | SEK 18.18 | SEK 18.18 | SEK 17.76 | 6.62K |
| 2026-08-24 | SEK 18.18 | +0.89% | SEK 18.00 | SEK 18.20 | SEK 17.80 | 13.50K |
| 2026-08-21 | SEK 18.02 | -0.22% | SEK 18.06 | SEK 18.30 | SEK 18.02 | 9.80K |
| 2026-08-20 | SEK 18.06 | -4.44% | SEK 18.90 | SEK 18.90 | SEK 18.06 | 10.60K |
| 2026-08-19 | SEK 18.90 | +0.96% | SEK 18.50 | SEK 19.24 | SEK 18.00 | 40.60K |
| 2026-08-18 | SEK 18.72 | -4.00% | SEK 19.50 | SEK 19.50 | SEK 18.18 | 28.98K |
| 2026-08-17 | SEK 19.50 | -2.21% | SEK 19.84 | SEK 19.98 | SEK 19.50 | 12.62K |
| 2026-08-14 | SEK 19.94 | +1.12% | SEK 19.52 | SEK 19.98 | SEK 19.26 | 11.61K |
| 2026-08-13 | SEK 19.72 | +0.20% | SEK 19.68 | SEK 19.74 | SEK 19.50 | 5.30K |
| 2026-08-12 | SEK 19.68 | +2.07% | SEK 19.30 | SEK 19.72 | SEK 19.24 | 3.89K |
| 2026-08-11 | SEK 19.28 | -0.62% | SEK 19.38 | SEK 19.42 | SEK 19.14 | 13.11K |
| 2026-08-10 | SEK 19.40 | 0.00% | SEK 19.40 | SEK 19.60 | SEK 19.30 | 13.45K |
| 2026-08-07 | SEK 19.40 | -1.02% | SEK 19.46 | SEK 19.82 | SEK 19.36 | 5.90K |
| 2026-08-06 | SEK 19.60 | +1.34% | SEK 19.34 | SEK 19.90 | SEK 19.34 | 4.32K |
| 2026-08-05 | SEK 19.34 | -1.43% | SEK 19.64 | SEK 19.90 | SEK 19.34 | 6.94K |
| 2026-08-04 | SEK 19.62 | -1.21% | SEK 19.88 | SEK 19.98 | SEK 19.36 | 12.38K |
| 2026-08-03 | SEK 19.86 | +2.80% | SEK 19.66 | SEK 19.98 | SEK 19.44 | 6.07K |
| 2026-07-31 | SEK 19.32 | +0.21% | SEK 19.50 | SEK 19.76 | SEK 19.32 | 3.47K |
| 2026-07-30 | SEK 19.28 | +0.21% | SEK 19.12 | SEK 19.48 | SEK 19.12 | 2.65K |
| 2026-07-29 | SEK 19.24 | -1.33% | SEK 19.54 | SEK 19.54 | SEK 19.12 | 1.70K |
| 2026-07-28 | SEK 19.50 | +0.10% | SEK 19.22 | SEK 19.54 | SEK 19.02 | 7.82K |
| 2026-07-27 | SEK 19.48 | +1.56% | SEK 19.00 | SEK 19.52 | SEK 19.00 | 9.74K |
| 2026-07-24 | SEK 19.18 | -0.52% | SEK 19.00 | SEK 19.20 | SEK 18.74 | 3.59K |
| 2026-07-23 | SEK 19.28 | +1.47% | SEK 19.00 | SEK 19.32 | SEK 19.00 | 5.39K |
| 2026-07-22 | SEK 19.00 | -0.21% | SEK 19.04 | SEK 19.20 | SEK 18.74 | 10.12K |
| 2026-07-21 | SEK 19.04 | -1.35% | SEK 18.84 | SEK 19.28 | SEK 18.84 | 717 |
| 2026-07-20 | SEK 19.30 | +2.12% | SEK 19.00 | SEK 19.32 | SEK 18.60 | 6.23K |
| 2026-07-17 | SEK 18.90 | -1.25% | SEK 19.14 | SEK 19.22 | SEK 18.60 | 11.95K |
| 2026-07-16 | SEK 19.14 | -0.52% | SEK 19.26 | SEK 19.34 | SEK 19.00 | 6.48K |
| 2026-07-15 | SEK 19.24 | +0.73% | SEK 19.08 | SEK 19.32 | SEK 18.92 | 2.70K |
| 2026-07-14 | SEK 19.10 | -1.14% | SEK 19.32 | SEK 19.54 | SEK 19.04 | 4.67K |
| 2026-07-13 | SEK 19.32 | -1.33% | SEK 19.28 | SEK 19.68 | SEK 19.26 | 2.53K |
| 2026-07-10 | SEK 19.58 | -1.81% | SEK 19.40 | SEK 19.78 | SEK 19.32 | 2.86K |
| 2026-07-09 | SEK 19.94 | +1.32% | SEK 19.50 | SEK 20.00 | SEK 19.50 | 3.37K |
| 2026-07-08 | SEK 19.68 | +0.41% | SEK 19.32 | SEK 19.74 | SEK 19.32 | 6.92K |
| 2026-07-07 | SEK 19.60 | +0.62% | SEK 19.80 | SEK 19.80 | SEK 19.28 | 7.12K |
| 2026-07-06 | SEK 19.48 | +1.25% | SEK 19.98 | SEK 19.98 | SEK 19.44 | 3.97K |
| 2026-07-03 | SEK 19.24 | +0.42% | SEK 19.08 | SEK 19.24 | SEK 18.52 | 23.85K |
| 2026-07-02 | SEK 19.16 | -1.24% | SEK 19.12 | SEK 19.40 | SEK 18.74 | 13.68K |
| 2026-07-01 | SEK 19.40 | +3.63% | SEK 18.56 | SEK 19.76 | SEK 18.32 | 27.24K |
| 2026-06-30 | SEK 18.72 | +0.11% | SEK 18.72 | SEK 19.22 | SEK 18.72 | 10.09K |
| 2026-06-29 | SEK 18.70 | 0.00% | SEK 18.52 | SEK 19.04 | SEK 18.52 | 6.08K |
| 2026-06-26 | SEK 18.70 | -1.58% | SEK 19.10 | SEK 19.10 | SEK 18.60 | 3.80K |
| 2026-06-25 | SEK 19.00 | -0.94% | SEK 19.18 | SEK 19.22 | SEK 18.80 | 5.07K |
| 2026-06-24 | SEK 19.18 | +6.56% | SEK 18.00 | SEK 19.22 | SEK 17.96 | 20.35K |
| 2026-06-23 | SEK 18.00 | -2.81% | SEK 18.50 | SEK 18.58 | SEK 17.92 | 22.62K |
| 2026-06-22 | SEK 18.52 | -4.14% | SEK 19.12 | SEK 19.12 | SEK 18.46 | 22.12K |
| 2026-06-18 | SEK 19.32 | -0.62% | SEK 19.44 | SEK 19.76 | SEK 19.00 | 25.10K |
| 2026-06-17 | SEK 19.44 | -0.82% | SEK 19.60 | SEK 19.60 | SEK 19.04 | 13.51K |
| 2026-06-16 | SEK 19.60 | -1.41% | SEK 19.68 | SEK 19.94 | SEK 19.54 | 10.56K |
| 2026-06-15 | SEK 19.88 | -1.58% | SEK 20.00 | SEK 20.00 | SEK 19.70 | 2.83K |
| 2026-06-12 | SEK 20.20 | -3.81% | SEK 20.65 | SEK 21.00 | SEK 19.96 | 16.75K |
| 2026-06-11 | SEK 21.00 | +0.72% | SEK 20.55 | SEK 21.00 | SEK 20.55 | 17.07K |
| 2026-06-10 | SEK 20.85 | -1.42% | SEK 21.10 | SEK 21.50 | SEK 20.60 | 12.33K |
| 2026-06-09 | SEK 21.15 | +0.95% | SEK 21.15 | SEK 21.15 | SEK 20.50 | 7.18K |
| 2026-06-08 | SEK 20.95 | -1.18% | SEK 21.30 | SEK 21.50 | SEK 20.95 | 8.20K |
| 2026-06-05 | SEK 21.20 | 0.00% | SEK 21.20 | SEK 21.30 | SEK 20.65 | 2.59K |
| 2026-06-04 | SEK 21.20 | +0.95% | SEK 21.30 | SEK 21.30 | SEK 20.55 | 14.29K |
| 2026-06-03 | SEK 21.00 | -0.94% | SEK 21.50 | SEK 21.55 | SEK 21.00 | 8.62K |
| 2026-06-02 | SEK 21.20 | -0.70% | SEK 21.35 | SEK 21.65 | SEK 21.20 | 12.50K |
| 2026-06-01 | SEK 21.35 | +0.71% | SEK 21.25 | SEK 21.45 | SEK 21.20 | 7.95K |
| 2026-05-29 | SEK 21.20 | +0.71% | SEK 21.30 | SEK 21.40 | SEK 20.75 | 13.31K |
| 2026-05-28 | SEK 21.05 | -0.47% | SEK 21.30 | SEK 21.35 | SEK 20.70 | 13.79K |
| 2026-05-27 | SEK 21.15 | +0.24% | SEK 20.95 | SEK 21.20 | SEK 20.75 | 23.20K |