mySafety Group AB (STO:SAFETY.B)
Sweden · Delayed Price · Currency is SEK 16.38
+0.86 (5.54%)
At close: Oct 23, 2025
mySafety Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.38 | 16.50 | 16.00 | 16.42 | 16.42 | 0.24% | 23,656 |
| Oct 23, 2025 | 15.74 | 16.46 | 15.52 | 16.38 | 16.38 | 5.54% | 44,122 |
| Oct 22, 2025 | 16.16 | 16.46 | 15.52 | 15.52 | 15.52 | -4.20% | 42,472 |
| Oct 21, 2025 | 16.52 | 17.16 | 15.82 | 16.20 | 16.20 | -4.59% | 67,046 |
| Oct 20, 2025 | 17.48 | 17.48 | 16.56 | 16.98 | 16.98 | -0.70% | 13,767 |
| Oct 17, 2025 | 16.86 | 17.68 | 16.50 | 17.10 | 17.10 | 1.30% | 19,581 |
| Oct 16, 2025 | 16.46 | 17.14 | 16.46 | 16.88 | 16.88 | 2.93% | 23,140 |
| Oct 15, 2025 | 16.34 | 16.86 | 16.16 | 16.40 | 16.40 | -0.36% | 19,777 |
| Oct 14, 2025 | 16.16 | 16.98 | 16.16 | 16.46 | 16.46 | 0.98% | 24,221 |
| Oct 13, 2025 | 16.00 | 16.40 | 15.84 | 16.30 | 16.30 | - | 109,036 |
| Oct 10, 2025 | 16.62 | 16.72 | 15.82 | 16.30 | 16.30 | -2.51% | 94,953 |
| Oct 9, 2025 | 16.70 | 17.10 | 16.70 | 16.72 | 16.72 | -1.07% | 17,394 |
| Oct 8, 2025 | 16.54 | 17.20 | 16.26 | 16.90 | 16.90 | 0.84% | 41,270 |
| Oct 7, 2025 | 17.04 | 17.58 | 16.50 | 16.76 | 16.76 | -3.79% | 44,255 |
| Oct 6, 2025 | 17.38 | 17.64 | 16.32 | 17.42 | 17.42 | -1.02% | 60,830 |
| Oct 3, 2025 | 17.60 | 17.96 | 17.32 | 17.60 | 17.60 | 1.15% | 23,404 |
| Oct 2, 2025 | 17.92 | 17.92 | 17.14 | 17.40 | 17.40 | -0.80% | 7,677 |
| Oct 1, 2025 | 17.18 | 18.12 | 17.10 | 17.54 | 17.54 | 0.11% | 36,215 |
| Sep 30, 2025 | 17.86 | 18.12 | 17.00 | 17.52 | 17.52 | -1.79% | 63,828 |
| Sep 29, 2025 | 17.92 | 18.18 | 17.80 | 17.84 | 17.84 | -0.22% | 8,732 |
| Sep 26, 2025 | 17.80 | 18.20 | 17.68 | 17.88 | 17.88 | -1.76% | 13,924 |
| Sep 25, 2025 | 18.20 | 18.50 | 17.82 | 18.20 | 18.20 | 1.11% | 68,666 |
| Sep 24, 2025 | 18.00 | 18.24 | 17.84 | 18.00 | 18.00 | - | 9,652 |
| Sep 23, 2025 | 18.02 | 18.20 | 17.82 | 18.00 | 18.00 | 0.90% | 12,377 |
| Sep 22, 2025 | 17.98 | 18.14 | 17.64 | 17.84 | 17.84 | - | 11,094 |
| Sep 19, 2025 | 17.56 | 18.32 | 17.50 | 17.84 | 17.84 | 1.48% | 25,354 |
| Sep 18, 2025 | 17.62 | 18.18 | 17.50 | 17.58 | 17.58 | -1.46% | 40,057 |
| Sep 17, 2025 | 17.88 | 18.16 | 17.52 | 17.84 | 17.84 | -1.44% | 43,444 |
| Sep 16, 2025 | 18.36 | 18.36 | 17.14 | 18.10 | 18.10 | -2.16% | 83,548 |
| Sep 15, 2025 | 18.78 | 18.98 | 18.30 | 18.50 | 18.50 | -2.53% | 20,198 |
| Sep 12, 2025 | 18.80 | 19.06 | 18.50 | 18.98 | 18.98 | 0.21% | 22,960 |
| Sep 11, 2025 | 19.10 | 19.44 | 18.70 | 18.94 | 18.94 | 1.50% | 49,738 |
| Sep 10, 2025 | 19.14 | 19.48 | 18.54 | 18.66 | 18.66 | -2.61% | 42,800 |
| Sep 9, 2025 | 19.52 | 19.52 | 19.12 | 19.16 | 19.16 | -3.52% | 29,109 |
| Sep 8, 2025 | 19.22 | 19.96 | 18.96 | 19.86 | 19.86 | 3.55% | 83,697 |
| Sep 5, 2025 | 18.70 | 19.48 | 18.34 | 19.18 | 19.18 | 2.57% | 106,302 |
| Sep 4, 2025 | 18.48 | 18.70 | 18.10 | 18.70 | 18.70 | 1.30% | 15,021 |
| Sep 3, 2025 | 17.92 | 18.70 | 17.90 | 18.46 | 18.46 | 3.13% | 31,826 |
| Sep 2, 2025 | 18.70 | 18.70 | 17.50 | 17.90 | 17.90 | -3.24% | 42,250 |
| Sep 1, 2025 | 19.08 | 19.22 | 18.50 | 18.50 | 18.50 | -2.63% | 38,934 |
| Aug 29, 2025 | 19.26 | 19.26 | 18.96 | 19.00 | 19.00 | -2.46% | 36,773 |
| Aug 28, 2025 | 19.24 | 19.50 | 19.06 | 19.48 | 19.48 | 2.53% | 11,223 |
| Aug 27, 2025 | 19.22 | 19.30 | 18.96 | 19.00 | 19.00 | - | 21,161 |
| Aug 26, 2025 | 19.34 | 19.42 | 18.92 | 19.00 | 19.00 | -0.94% | 39,857 |
| Aug 25, 2025 | 19.38 | 19.50 | 19.10 | 19.18 | 19.18 | 0.42% | 21,002 |
| Aug 22, 2025 | 19.04 | 19.44 | 19.04 | 19.10 | 19.10 | 1.06% | 24,097 |
| Aug 21, 2025 | 19.50 | 19.50 | 18.90 | 18.90 | 18.90 | -2.88% | 33,593 |
| Aug 20, 2025 | 18.70 | 19.76 | 18.70 | 19.46 | 19.46 | 4.51% | 43,331 |
| Aug 19, 2025 | 19.80 | 19.80 | 18.58 | 18.62 | 18.62 | -5.00% | 37,694 |
| Aug 18, 2025 | 18.92 | 19.98 | 18.90 | 19.60 | 19.60 | 3.70% | 68,540 |