mySafety Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.52	19.98	19.26	19.94	19.94	1.12%	11,611
Aug 13, 2026	19.68	19.74	19.50	19.72	19.72	0.20%	5,300
Aug 12, 2026	19.30	19.72	19.24	19.68	19.68	2.07%	3,886
Aug 11, 2026	19.38	19.42	19.14	19.28	19.28	-0.62%	13,106
Aug 10, 2026	19.40	19.60	19.30	19.40	19.40	-	13,445
Aug 7, 2026	19.46	19.82	19.36	19.40	19.40	-1.02%	5,896
Aug 6, 2026	19.34	19.90	19.34	19.60	19.60	1.34%	4,323
Aug 5, 2026	19.64	19.90	19.34	19.34	19.34	-1.43%	6,936
Aug 4, 2026	19.88	19.98	19.36	19.62	19.62	-1.21%	12,382
Aug 3, 2026	19.66	19.98	19.44	19.86	19.86	2.80%	6,056
Jul 31, 2026	19.50	19.76	19.32	19.32	19.32	0.21%	3,471
Jul 30, 2026	19.12	19.48	19.12	19.28	19.28	0.21%	2,652
Jul 29, 2026	19.54	19.54	19.12	19.24	19.24	-1.33%	1,695
Jul 28, 2026	19.22	19.54	19.02	19.50	19.50	0.10%	7,820
Jul 27, 2026	19.00	19.52	19.00	19.48	19.48	1.56%	9,743
Jul 24, 2026	19.00	19.20	18.74	19.18	19.18	-0.52%	3,590
Jul 23, 2026	19.00	19.32	19.00	19.28	19.28	1.47%	5,389
Jul 22, 2026	19.04	19.20	18.74	19.00	19.00	-0.21%	10,118
Jul 21, 2026	18.84	19.28	18.84	19.04	19.04	-1.35%	717
Jul 20, 2026	19.00	19.32	18.60	19.30	19.30	2.12%	6,229
Jul 17, 2026	19.14	19.22	18.60	18.90	18.90	-1.25%	11,947
Jul 16, 2026	19.26	19.34	19.00	19.14	19.14	-0.52%	6,478
Jul 15, 2026	19.08	19.32	18.92	19.24	19.24	0.73%	3,462
Jul 14, 2026	19.32	19.54	19.04	19.10	19.10	-1.14%	4,665
Jul 13, 2026	19.28	19.68	19.26	19.32	19.32	-1.33%	2,531
Jul 10, 2026	19.40	19.78	19.32	19.58	19.58	-1.81%	2,857
Jul 9, 2026	19.50	20.00	19.50	19.94	19.94	1.32%	3,372
Jul 8, 2026	19.32	19.74	19.32	19.68	19.68	0.41%	6,924
Jul 7, 2026	19.80	19.80	19.28	19.60	19.60	0.62%	7,242
Jul 6, 2026	19.98	19.98	19.44	19.48	19.48	1.25%	3,968
Jul 3, 2026	19.08	19.24	18.52	19.24	19.24	0.42%	23,854
Jul 2, 2026	19.12	19.40	18.74	19.16	19.16	-1.24%	13,683
Jul 1, 2026	18.56	19.76	18.32	19.40	19.40	3.63%	27,241
Jun 30, 2026	18.72	19.22	18.72	18.72	18.72	0.11%	10,085
Jun 29, 2026	18.52	19.04	18.52	18.70	18.70	-	6,080
Jun 26, 2026	19.10	19.10	18.60	18.70	18.70	-1.58%	3,798
Jun 25, 2026	19.18	19.22	18.80	19.00	19.00	-0.94%	5,066
Jun 24, 2026	18.00	19.22	17.96	19.18	19.18	6.56%	20,345
Jun 23, 2026	18.50	18.58	17.92	18.00	18.00	-2.81%	22,616
Jun 22, 2026	19.12	19.12	18.46	18.52	18.52	-4.14%	22,123
Jun 18, 2026	19.44	19.76	19.00	19.32	19.32	-0.62%	25,096
Jun 17, 2026	19.60	19.60	19.04	19.44	19.44	-0.82%	13,507
Jun 16, 2026	19.68	19.94	19.54	19.60	19.60	-1.41%	10,557
Jun 15, 2026	20.00	20.00	19.70	19.88	19.88	-1.58%	2,828
Jun 12, 2026	21.05	21.05	19.96	20.20	20.20	-3.81%	21,050
Jun 11, 2026	20.55	21.00	20.55	21.00	21.00	0.72%	17,068
Jun 10, 2026	21.10	21.50	20.60	20.85	20.85	0.72%	12,528
Jun 9, 2026	21.15	21.15	20.50	21.15	20.70	0.95%	7,176
Jun 8, 2026	21.30	21.50	20.95	20.95	20.50	-1.18%	8,199
Jun 5, 2026	21.20	21.30	20.65	21.20	20.75	-	2,614