My Beat AB (publ) (NGM:MYBEAT)
Sweden · Delayed Price · Currency is SEK 1.335
+0.005 (0.38%)
At close: Nov 5, 2025
My Beat AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.34 | 1.38 | 1.24 | 1.38 | 1.38 | 2.99% | 23,670 |
| Nov 6, 2025 | 1.39 | 1.41 | 1.30 | 1.34 | 1.34 | 0.37% | 47,347 |
| Nov 5, 2025 | 1.33 | 1.89 | 1.33 | 1.34 | 1.34 | 0.38% | 65,407 |
| Nov 4, 2025 | 1.36 | 1.70 | 1.33 | 1.33 | 1.33 | 2.70% | 95,979 |
| Nov 3, 2025 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -8.16% | 17,145 |
| Oct 31, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.05% | 1,047 |
| Oct 30, 2025 | 1.50 | 1.50 | 1.38 | 1.43 | 1.43 | -4.04% | 24,238 |
| Oct 29, 2025 | 1.39 | 1.72 | 1.39 | 1.49 | 1.49 | 3.13% | 85,218 |
| Oct 28, 2025 | 1.24 | 1.44 | 1.24 | 1.44 | 1.44 | 18.03% | 121,670 |
| Oct 27, 2025 | 1.23 | 1.31 | 1.20 | 1.22 | 1.22 | - | 159,692 |
| Oct 24, 2025 | 1.32 | 1.32 | 1.18 | 1.22 | 1.22 | -7.58% | 88,984 |
| Oct 23, 2025 | 1.24 | 1.40 | 1.19 | 1.32 | 1.32 | 6.88% | 166,031 |
| Oct 22, 2025 | 1.21 | 1.86 | 1.15 | 1.24 | 1.24 | -1.98% | 142,811 |
| Oct 21, 2025 | 1.37 | 1.38 | 1.00 | 1.26 | 1.26 | -3.82% | 174,631 |
| Oct 20, 2025 | 1.34 | 1.39 | 1.31 | 1.31 | 1.31 | -5.76% | 18,938 |
| Oct 17, 2025 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | -4.14% | 33,249 |
| Oct 16, 2025 | 1.45 | 1.45 | 1.39 | 1.45 | 1.45 | -0.68% | 89 |
| Oct 15, 2025 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 1.39% | 23,926 |
| Oct 14, 2025 | 1.55 | 1.55 | 1.35 | 1.44 | 1.44 | -5.88% | 81,416 |
| Oct 13, 2025 | 1.53 | 1.58 | 1.50 | 1.53 | 1.53 | 0.33% | 27,120 |
| Oct 10, 2025 | 1.67 | 1.70 | 1.49 | 1.53 | 1.53 | -9.76% | 72,126 |
| Oct 9, 2025 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | -1.17% | 385 |
| Oct 8, 2025 | 1.71 | 1.76 | 1.66 | 1.71 | 1.71 | 0.29% | 57,161 |
| Oct 7, 2025 | 1.70 | 1.71 | 1.62 | 1.71 | 1.71 | - | 15,931 |
| Oct 6, 2025 | 1.98 | 2.06 | 1.65 | 1.71 | 1.71 | 8.60% | 211,787 |
| Oct 3, 2025 | 1.60 | 1.67 | 1.49 | 1.57 | 1.57 | -3.38% | 127,289 |
| Oct 2, 2025 | 1.65 | 1.69 | 1.53 | 1.63 | 1.63 | -4.13% | 81,322 |
| Oct 1, 2025 | 1.65 | 1.78 | 1.53 | 1.70 | 1.70 | 3.04% | 26,404 |
| Sep 30, 2025 | 1.60 | 1.65 | 1.57 | 1.65 | 1.65 | - | 29,801 |
| Sep 29, 2025 | 1.73 | 1.80 | 1.56 | 1.65 | 1.65 | -8.36% | 92,767 |
| Sep 26, 2025 | 1.79 | 1.95 | 1.69 | 1.80 | 1.80 | 0.56% | 46,279 |
| Sep 25, 2025 | 1.84 | 1.95 | 1.73 | 1.79 | 1.79 | -2.99% | 32,423 |
| Sep 24, 2025 | 1.64 | 1.95 | 1.64 | 1.84 | 1.84 | 8.88% | 51,261 |
| Sep 23, 2025 | 1.70 | 1.79 | 1.67 | 1.69 | 1.69 | -0.59% | 28,537 |
| Sep 22, 2025 | 1.87 | 1.90 | 1.63 | 1.70 | 1.70 | -12.60% | 211,938 |
| Sep 19, 2025 | 2.00 | 2.04 | 1.87 | 1.95 | 1.95 | -2.75% | 13,937 |
| Sep 18, 2025 | 2.12 | 2.15 | 1.95 | 2.00 | 2.00 | -4.76% | 41,902 |
| Sep 17, 2025 | 1.96 | 2.12 | 1.89 | 2.10 | 2.10 | 6.33% | 97,903 |
| Sep 16, 2025 | 2.20 | 2.21 | 1.83 | 1.98 | 1.98 | -12.61% | 318,813 |
| Sep 15, 2025 | 3.29 | 3.45 | 2.09 | 2.26 | 2.26 | -30.46% | 488,958 |
| Sep 12, 2025 | 3.20 | 3.29 | 3.01 | 3.25 | 3.25 | 4.17% | 19,339 |
| Sep 11, 2025 | 3.17 | 3.40 | 3.11 | 3.12 | 3.12 | -1.89% | 15,624 |
| Sep 10, 2025 | 3.10 | 3.19 | 3.02 | 3.18 | 3.18 | 0.95% | 7,172 |
| Sep 9, 2025 | 3.22 | 3.30 | 3.05 | 3.15 | 3.15 | -1.87% | 55,496 |
| Sep 8, 2025 | 3.30 | 3.38 | 3.05 | 3.21 | 3.21 | -3.02% | 21,331 |
| Sep 5, 2025 | 3.18 | 3.38 | 3.10 | 3.31 | 3.31 | 2.48% | 38,852 |
| Sep 4, 2025 | 3.49 | 3.49 | 3.04 | 3.23 | 3.23 | -5.56% | 131,301 |
| Sep 3, 2025 | 3.35 | 3.50 | 3.30 | 3.42 | 3.42 | 3.32% | 175,278 |
| Sep 2, 2025 | 3.61 | 3.80 | 3.26 | 3.31 | 3.31 | -7.54% | 67,099 |
| Sep 1, 2025 | 3.50 | 3.64 | 3.24 | 3.58 | 3.58 | 4.68% | 41,239 |