mySafety Group AB (STO:SAFETY.B)
Sweden · Delayed Price · Currency is SEK 17.90
-0.70 (-3.76%)
Mar 2, 2026, 5:08 PM CET
mySafety Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 18.30 | 18.40 | 17.60 | 17.90 | 17.90 | -3.76% | 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% | 24,436 |
| 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 |
| Jan 12, 2026 | 17.24 | 17.56 | 17.20 | 17.32 | 17.32 | -1.03% | 11,772 |
| Jan 9, 2026 | 17.00 | 17.50 | 16.80 | 17.50 | 17.50 | 2.94% | 25,139 |
| Jan 8, 2026 | 16.68 | 17.18 | 16.50 | 17.00 | 17.00 | 1.92% | 63,598 |
| Jan 7, 2026 | 16.56 | 17.16 | 16.54 | 16.68 | 16.68 | 1.09% | 27,718 |
| Jan 5, 2026 | 16.36 | 16.64 | 16.36 | 16.50 | 16.50 | 0.98% | 7,382 |
| Jan 2, 2026 | 16.46 | 16.64 | 16.30 | 16.34 | 16.34 | -0.61% | 12,733 |
| Dec 30, 2025 | 16.56 | 16.64 | 16.32 | 16.44 | 16.44 | -0.12% | 15,260 |
| Dec 29, 2025 | 16.94 | 16.96 | 16.32 | 16.46 | 16.46 | -2.95% | 25,353 |
| Dec 23, 2025 | 16.74 | 16.96 | 16.30 | 16.96 | 16.96 | 0.83% | 27,587 |
| Dec 22, 2025 | 16.80 | 17.10 | 16.52 | 16.82 | 16.82 | -1.18% | 11,971 |
| Dec 19, 2025 | 16.64 | 17.04 | 16.16 | 17.02 | 17.02 | 2.28% | 13,706 |
| Dec 18, 2025 | 16.88 | 16.90 | 16.44 | 16.64 | 16.64 | -1.77% | 20,651 |
| Dec 17, 2025 | 16.84 | 17.08 | 16.64 | 16.94 | 16.94 | -0.94% | 2,670 |
| Dec 16, 2025 | 17.14 | 17.38 | 16.84 | 17.10 | 17.10 | -0.35% | 13,699 |
| Dec 15, 2025 | 16.66 | 17.16 | 16.50 | 17.16 | 17.16 | 2.88% | 9,499 |