mySafety Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	17.74	18.98	17.64	18.66	18.66	5.19%	125,889
Apr 30, 2026	18.18	18.18	17.56	17.74	17.74	-1.33%	2,794
Apr 29, 2026	18.42	18.44	17.80	17.98	17.98	-1.43%	15,944
Apr 28, 2026	18.60	18.72	18.00	18.24	18.24	-1.41%	26,860
Apr 27, 2026	18.58	18.68	18.20	18.50	18.50	-0.32%	67,295
Apr 24, 2026	18.06	18.68	18.06	18.56	18.56	1.98%	56,442
Apr 23, 2026	18.14	18.40	17.50	18.20	18.20	1.68%	89,095
Apr 22, 2026	18.10	18.40	17.90	17.90	17.90	-2.61%	8,898
Apr 21, 2026	17.68	18.64	17.40	18.38	18.38	3.96%	132,428
Apr 20, 2026	17.88	18.04	17.64	17.68	17.68	-1.67%	22,782
Apr 17, 2026	18.00	18.00	17.78	17.98	17.98	-0.11%	8,089
Apr 16, 2026	17.90	18.16	17.74	18.00	18.00	2.51%	8,590
Apr 15, 2026	18.02	18.12	17.52	17.56	17.56	-2.55%	31,308
Apr 14, 2026	18.24	18.38	17.70	18.02	18.02	-0.66%	13,574
Apr 13, 2026	18.42	18.42	18.14	18.14	18.14	-2.16%	17,535
Apr 10, 2026	18.72	18.72	18.34	18.54	18.54	1.20%	10,301
Apr 9, 2026	17.70	18.42	17.68	18.32	18.32	1.55%	14,054
Apr 8, 2026	17.70	18.20	17.38	18.04	18.04	2.50%	48,614
Apr 7, 2026	18.14	18.20	17.50	17.60	17.60	-3.30%	29,086
Apr 2, 2026	18.18	18.20	17.84	18.20	18.20	-1.09%	24,855
Apr 1, 2026	18.20	18.72	18.14	18.40	18.40	1.21%	23,911
Mar 31, 2026	17.88	18.18	17.78	18.18	18.18	1.11%	10,977
Mar 30, 2026	18.32	18.68	17.82	17.98	17.98	-2.81%	33,641
Mar 27, 2026	18.78	19.14	18.00	18.50	18.50	-2.63%	20,213
Mar 26, 2026	18.94	19.58	18.94	19.00	19.00	-0.84%	55,752
Mar 25, 2026	19.20	19.22	18.74	19.16	19.16	-	4,816
Mar 24, 2026	18.68	19.60	18.68	19.16	19.16	2.57%	58,081
Mar 23, 2026	18.56	18.70	18.00	18.68	18.68	-1.37%	35,055
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