mySafety Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	18.56	18.70	18.00	18.68	-	-1.37%	18,865
Mar 20, 2026	18.86	19.00	18.60	18.94	18.94	-0.53%	11,775
Mar 19, 2026	19.32	19.74	18.82	19.04	19.04	-1.35%	43,724
Mar 18, 2026	18.78	19.40	18.78	19.30	19.30	3.43%	59,396
Mar 17, 2026	18.22	19.18	18.22	18.66	18.66	1.63%	143,278
Mar 16, 2026	18.06	18.46	18.00	18.36	18.36	1.55%	9,333
Mar 13, 2026	18.46	18.46	18.02	18.08	18.08	-1.95%	15,522
Mar 12, 2026	18.44	18.46	18.10	18.44	18.44	-	7,796
Mar 11, 2026	18.36	18.46	18.06	18.44	18.44	1.77%	3,054
Mar 10, 2026	18.02	18.46	18.02	18.12	18.12	-1.20%	15,505
Mar 9, 2026	18.34	18.34	17.50	18.34	18.34	-0.65%	42,917
Mar 6, 2026	18.98	19.30	18.06	18.46	18.46	-1.39%	43,369
Mar 5, 2026	18.26	19.22	18.18	18.72	18.72	2.41%	21,284
Mar 4, 2026	18.22	18.70	18.00	18.28	18.28	0.11%	11,939
Mar 3, 2026	18.04	18.70	17.52	18.26	18.26	1.22%	36,065
Mar 2, 2026	18.30	18.40	17.60	18.04	18.04	-3.01%	20,484
Feb 27, 2026	18.70	18.70	18.20	18.60	18.60	-0.64%	19,535
Feb 26, 2026	19.18	19.24	18.26	18.72	18.72	-2.40%	50,535
Feb 25, 2026	19.24	19.50	18.62	19.18	19.18	-0.21%	47,522
Feb 24, 2026	18.48	19.46	18.48	19.22	19.22	4.12%	26,643
Feb 23, 2026	18.64	18.80	18.20	18.46	18.46	-0.97%	40,270
Feb 20, 2026	18.74	18.80	18.60	18.64	18.64	-0.75%	34,676
Feb 19, 2026	19.12	19.12	18.60	18.78	18.78	-1.78%	35,321
Feb 18, 2026	19.00	19.80	18.06	19.12	19.12	-3.43%	150,485
Feb 17, 2026	19.00	21.45	18.78	19.80	19.80	2.91%	50,576
Feb 16, 2026	19.26	19.76	19.00	19.24	19.24	-0.82%	7,866
Feb 13, 2026	19.40	19.56	19.00	19.40	19.40	-1.72%	12,945
Feb 12, 2026	18.86	20.00	18.50	19.74	19.74	3.89%	27,993
Feb 11, 2026	19.26	19.76	18.74	19.00	19.00	-1.35%	24,441
Feb 10, 2026	19.46	19.46	19.06	19.26	19.26	-0.72%	5,692
Feb 9, 2026	19.20	19.76	19.20	19.40	19.40	-1.02%	7,957
Feb 6, 2026	19.38	19.72	19.02	19.60	19.60	1.14%	9,084
Feb 5, 2026	19.16	19.76	19.00	19.38	19.38	-0.51%	19,053
Feb 4, 2026	18.70	19.48	18.70	19.48	19.48	4.17%	64,182
Feb 3, 2026	18.72	19.18	18.68	18.70	18.70	-2.71%	17,847
Feb 2, 2026	19.44	19.74	18.58	19.22	19.22	0.10%	10,868
Jan 30, 2026	19.34	19.76	19.00	19.20	19.20	-2.44%	21,989
Jan 29, 2026	19.76	19.76	19.30	19.68	19.68	1.34%	14,737
Jan 28, 2026	19.74	19.96	19.08	19.42	19.42	-1.62%	38,483
Jan 27, 2026	19.80	19.98	19.02	19.74	19.74	-1.30%	24,692
Jan 26, 2026	20.00	20.20	19.50	20.00	20.00	-0.25%	46,443
Jan 23, 2026	19.40	20.05	18.78	20.05	20.05	3.78%	85,186
Jan 22, 2026	18.96	19.90	18.54	19.32	19.32	2.77%	19,477
Jan 21, 2026	18.80	19.48	18.52	18.80	18.80	-	11,748
Jan 20, 2026	18.80	19.20	18.52	18.80	18.80	-1.36%	4,889
Jan 19, 2026	19.06	19.60	17.88	19.06	19.06	-3.05%	90,488
Jan 16, 2026	19.14	19.84	18.36	19.66	19.66	1.76%	58,389
Jan 15, 2026	18.20	19.38	18.20	19.32	19.32	6.74%	45,029
Jan 14, 2026	17.28	18.20	17.28	18.10	18.10	4.87%	31,887
Jan 13, 2026	17.32	17.68	17.26	17.26	17.26	-0.35%	17,779