Skip to main content
logo
mySafety Group AB (STO:SAFETY.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
18.80
-0.26 (-1.36%)
At close: Jan 20, 2026

mySafety Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202618.8019.2018.5218.8018.80-1.36%4,889
Jan 19, 202619.0619.6017.8819.0619.06-3.05%90,488
Jan 16, 202619.1419.8418.3619.6619.661.76%58,389
Jan 15, 202618.2019.3818.2019.3219.326.74%45,029
Jan 14, 202617.2818.2017.2818.1018.104.87%31,887
Jan 13, 202617.3217.6817.2617.2617.26-0.35%17,779
Jan 12, 202617.2417.5617.2017.3217.32-1.03%11,772
Jan 9, 202617.0017.5016.8017.5017.502.94%25,139
Jan 8, 202616.6817.1816.5017.0017.001.92%63,598
Jan 7, 202616.5617.1616.5416.6816.681.09%27,718
Jan 5, 202616.3616.6416.3616.5016.500.98%7,382
Jan 2, 202616.4616.6416.3016.3416.34-0.61%12,733
Dec 30, 202516.5616.6416.3216.4416.44-0.12%15,260
Dec 29, 202516.9416.9616.3216.4616.46-2.95%25,353
Dec 23, 202516.7416.9616.3016.9616.960.83%27,587
Dec 22, 202516.8017.1016.5216.8216.82-1.18%11,971
Dec 19, 202516.6417.0416.1617.0217.022.28%13,706
Dec 18, 202516.8816.9016.4416.6416.64-1.77%20,651
Dec 17, 202516.8417.0816.6416.9416.94-0.94%2,670
Dec 16, 202517.1417.3816.8417.1017.10-0.35%13,699
Dec 15, 202516.6617.1616.5017.1617.162.88%9,499
Dec 12, 202516.5617.0016.5016.6816.68-0.71%21,526
Dec 11, 202516.8016.8216.5016.8016.80-20,192
Dec 10, 202517.6217.6416.7616.8016.80-5.41%18,573
Dec 9, 202518.0018.0017.2417.7617.76-2.42%48,327
Dec 8, 202517.6618.4017.6018.2017.703.17%25,823
Dec 5, 202517.7818.4017.6017.6417.16-0.68%77,975
Dec 4, 202517.6018.0017.1817.7617.270.91%66,975
Dec 3, 202517.0817.6217.0017.6017.122.92%19,795
Dec 2, 202517.1217.4216.7017.1016.63-1.38%47,337
Dec 1, 202516.8817.4016.8817.3416.862.24%13,234
Nov 28, 202516.7617.0016.6416.9616.491.07%4,463
Nov 27, 202516.7017.1616.6016.7816.320.60%15,662
Nov 26, 202517.2217.2216.6816.6816.22-3.02%17,060
Nov 25, 202517.5617.6217.0217.2016.73-1.71%15,067
Nov 24, 202517.2017.5616.8217.5017.020.34%23,459
Nov 21, 202517.5017.5617.0017.4416.96-0.46%18,346
Nov 20, 202516.6617.8016.6617.5217.045.54%146,207
Nov 19, 202515.9416.6415.9016.6016.145.06%18,032
Nov 18, 202516.0816.1215.6415.8015.37-1.86%13,802
Nov 17, 202515.7616.3215.7016.1015.662.29%61,067
Nov 14, 202516.0616.0615.7415.7415.31-0.51%16,494
Nov 13, 202516.3616.3615.8015.8215.39-2.94%70,455
Nov 12, 202516.2216.5016.0216.3015.85-0.24%15,387
Nov 11, 202515.8816.5015.8616.3415.893.03%10,683
Nov 10, 202515.8216.1815.8215.8615.420.38%20,370
Nov 7, 202516.3816.3815.8015.8015.37-3.54%9,764
Nov 6, 202516.0416.4615.7816.3815.930.61%15,395
Nov 5, 202516.4416.5815.7616.2815.83-0.12%34,506
Nov 4, 202516.1216.9816.1016.3015.851.37%12,970