My Beat AB (NGM:MYBEAT)
Sweden · Delayed Price · Currency is SEK 0.3460
-0.0580 (-14.36%)
At close: Jan 7, 2026
My Beat AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | 1.16% | 153,708 |
| Jan 7, 2026 | 0.41 | 0.41 | 0.32 | 0.35 | 0.35 | -14.36% | 105,884 |
| Jan 5, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | 1.00% | 36,676 |
| Jan 2, 2026 | 0.44 | 0.49 | 0.39 | 0.40 | 0.40 | -38.84% | 742,574 |
| Dec 30, 2025 | 0.58 | 0.94 | 0.55 | 0.65 | 0.65 | 12.37% | 474,571 |
| Dec 29, 2025 | 0.48 | 0.71 | 0.42 | 0.58 | 0.58 | 21.76% | 448,005 |
| Dec 23, 2025 | 0.41 | 0.60 | 0.41 | 0.48 | 0.48 | 22.56% | 381,900 |
| Dec 22, 2025 | 0.33 | 0.39 | 0.33 | 0.39 | 0.39 | 8.33% | 162,117 |
| Dec 19, 2025 | 0.34 | 0.36 | 0.32 | 0.36 | 0.36 | 4.35% | 146,250 |
| Dec 18, 2025 | 0.37 | 0.37 | 0.32 | 0.35 | 0.35 | -11.76% | 87,497 |
| Dec 17, 2025 | 0.52 | 0.52 | 0.39 | 0.39 | 0.39 | -29.42% | 511,681 |
| Dec 16, 2025 | 0.61 | 0.61 | 0.52 | 0.55 | 0.55 | -12.06% | 56,325 |
| Dec 15, 2025 | 0.66 | 0.66 | 0.60 | 0.63 | 0.63 | -10.26% | 51,141 |
| Dec 12, 2025 | 0.70 | 0.70 | 0.63 | 0.70 | 0.70 | -3.84% | 152,243 |
| Dec 11, 2025 | 0.92 | 0.92 | 0.71 | 0.73 | 0.73 | -22.01% | 250,527 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.88 | 0.94 | 0.94 | -6.21% | 195,347 |
| Dec 9, 2025 | 1.24 | 1.39 | 0.96 | 1.00 | 1.00 | -19.52% | 315,769 |
| Dec 8, 2025 | 1.19 | 1.24 | 1.15 | 1.24 | 1.24 | 1.22% | 30,327 |
| Dec 5, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -0.41% | 18,027 |
| Dec 4, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | -1.20% | 4,162 |
| Dec 3, 2025 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | -0.40% | 11,210 |
| Dec 2, 2025 | 1.19 | 1.25 | 1.14 | 1.25 | 1.25 | 5.04% | 36,553 |
| Dec 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 4,300 |
| Nov 28, 2025 | 1.26 | 1.30 | 1.10 | 1.20 | 1.20 | -1.64% | 31,448 |
| Nov 27, 2025 | 1.13 | 1.23 | 1.12 | 1.22 | 1.22 | 3.39% | 17,632 |
| Nov 26, 2025 | 1.16 | 1.18 | 1.09 | 1.18 | 1.18 | -0.84% | 28,240 |
| Nov 25, 2025 | 1.19 | 1.19 | 1.13 | 1.19 | 1.19 | 0.42% | 18,545 |
| Nov 24, 2025 | 1.18 | 1.19 | 1.10 | 1.19 | 1.19 | -2.87% | 37,503 |
| Nov 21, 2025 | 1.25 | 1.29 | 1.15 | 1.22 | 1.22 | -2.40% | 36,567 |
| Nov 20, 2025 | 1.17 | 1.33 | 1.17 | 1.25 | 1.25 | 6.84% | 19,373 |
| Nov 19, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -4.10% | 5,153 |
| Nov 18, 2025 | 1.17 | 1.23 | 1.14 | 1.22 | 1.22 | 2.95% | 64,727 |
| Nov 17, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -7.42% | 11,713 |
| Nov 14, 2025 | 1.20 | 1.29 | 1.17 | 1.28 | 1.28 | 1.19% | 37,467 |
| Nov 13, 2025 | 1.22 | 1.29 | 1.20 | 1.27 | 1.27 | -1.94% | 23,718 |
| Nov 12, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.61% | 5,010 |
| Nov 11, 2025 | 1.31 | 1.33 | 1.15 | 1.25 | 1.25 | -9.12% | 25,516 |
| Nov 10, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 2,659 |
| 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 |