mySafety Group AB Class B SAFETY_B
OMXSTO · İsveç · Teknoloji Hizmetleri
SEK 18,460,00 (%0,00)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |