My Beat AB (publ) (NGM:MYBEAT)
Sweden · Delayed Price · Currency is SEK 1.705
+0.135 (8.60%)
At close: Oct 6, 2025
My Beat AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 3.26 | 3.65 | 3.15 | 3.42 | 3.42 | 7.89% | 120,150 |
| Aug 27, 2025 | 2.94 | 3.20 | 2.92 | 3.17 | 3.17 | 8.93% | 70,996 |
| Aug 26, 2025 | 2.94 | 2.94 | 2.79 | 2.91 | 2.91 | 2.83% | 31,284 |
| Aug 25, 2025 | 2.75 | 2.96 | 2.75 | 2.83 | 2.83 | 7.60% | 22,977 |
| Aug 21, 2025 | 2.69 | 2.79 | 2.62 | 2.63 | 2.63 | -2.23% | 33,730 |
| Aug 20, 2025 | 2.80 | 2.90 | 2.64 | 2.69 | 2.69 | -5.28% | 53,161 |
| Aug 19, 2025 | 2.81 | 2.98 | 2.69 | 2.84 | 2.84 | 1.07% | 36,557 |
| Aug 18, 2025 | 2.73 | 2.82 | 2.62 | 2.81 | 2.81 | -2.43% | 32,352 |
| Aug 15, 2025 | 2.75 | 2.89 | 2.73 | 2.88 | 2.88 | 0.70% | 7,446 |
| Aug 14, 2025 | 2.97 | 2.97 | 2.75 | 2.86 | 2.86 | -3.70% | 81,115 |
| Aug 13, 2025 | 3.07 | 3.07 | 2.80 | 2.97 | 2.97 | 0.68% | 69,741 |
| Aug 12, 2025 | 3.00 | 3.08 | 2.93 | 2.95 | 2.95 | -0.67% | 17,470 |
| Aug 11, 2025 | 3.03 | 3.18 | 2.95 | 2.97 | 2.97 | -4.19% | 43,569 |
| Aug 8, 2025 | 3.18 | 3.36 | 3.00 | 3.10 | 3.10 | -2.52% | 15,792 |
| Aug 7, 2025 | 3.00 | 3.22 | 2.80 | 3.18 | 3.18 | 6.00% | 63,505 |
| Aug 6, 2025 | 2.91 | 3.01 | 2.90 | 3.00 | 3.00 | 0.67% | 45,128 |
| Aug 5, 2025 | 3.17 | 3.17 | 2.83 | 2.98 | 2.98 | -3.87% | 49,673 |
| Aug 4, 2025 | 3.02 | 3.36 | 3.00 | 3.10 | 3.10 | -1.27% | 46,995 |
| Aug 1, 2025 | 3.03 | 3.14 | 2.98 | 3.14 | 3.14 | -0.95% | 58,542 |
| Jul 31, 2025 | 2.96 | 3.44 | 2.96 | 3.17 | 3.17 | 3.93% | 62,629 |
| Jul 30, 2025 | 3.07 | 3.20 | 3.00 | 3.05 | 3.05 | -4.09% | 31,717 |
| Jul 29, 2025 | 3.15 | 3.49 | 3.06 | 3.18 | 3.18 | -1.85% | 55,318 |
| Jul 28, 2025 | 3.32 | 3.34 | 3.06 | 3.24 | 3.24 | -5.81% | 72,241 |
| Jul 25, 2025 | 3.23 | 3.79 | 3.18 | 3.44 | 3.44 | 5.85% | 28,317 |
| Jul 24, 2025 | 3.35 | 3.43 | 3.20 | 3.25 | 3.25 | -2.11% | 38,645 |