mySafety Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	21.30	21.30	20.55	21.20	20.75	0.95%	14,294
Jun 3, 2026	21.50	21.55	21.00	21.00	20.55	-0.94%	8,617
Jun 2, 2026	21.35	21.65	21.20	21.20	20.75	-0.70%	12,500
Jun 1, 2026	21.25	21.45	21.20	21.35	20.90	0.71%	7,947
May 29, 2026	21.30	21.40	20.75	21.20	20.75	0.71%	13,310
May 28, 2026	21.30	21.35	20.70	21.05	20.60	-0.47%	13,901
May 27, 2026	20.95	21.20	20.75	21.15	20.70	0.24%	23,216
May 26, 2026	21.35	21.35	20.75	21.10	20.65	-1.17%	15,404
May 25, 2026	20.75	21.55	20.60	21.35	20.90	3.89%	27,981
May 22, 2026	19.20	21.60	19.20	20.55	20.11	7.03%	241,421
May 21, 2026	19.36	19.38	19.00	19.20	18.79	-1.74%	87,157
May 20, 2026	20.65	20.65	19.02	19.54	19.12	-6.51%	101,361
May 19, 2026	20.10	21.40	19.90	20.90	20.46	4.24%	60,050
May 18, 2026	19.80	20.40	19.60	20.05	19.62	1.78%	29,751
May 15, 2026	19.66	20.10	19.66	19.70	19.28	0.20%	13,251
May 13, 2026	19.68	20.05	19.60	19.66	19.24	0.41%	8,435
May 12, 2026	20.05	20.20	19.52	19.58	19.16	-2.10%	10,577
May 11, 2026	19.90	20.25	19.60	20.00	19.57	0.50%	24,679
May 8, 2026	19.92	19.98	19.52	19.90	19.48	-0.20%	9,940
May 7, 2026	19.68	19.96	19.00	19.94	19.52	2.26%	195,440
May 6, 2026	19.00	19.98	18.62	19.50	19.09	2.63%	94,505
May 5, 2026	18.30	19.20	18.12	19.00	18.60	1.82%	38,981
May 4, 2026	17.74	18.98	17.64	18.66	18.26	5.19%	125,889
Apr 30, 2026	18.18	18.18	17.56	17.74	17.36	-1.33%	2,794
Apr 29, 2026	18.42	18.44	17.80	17.98	17.60	-1.43%	15,944
Apr 28, 2026	18.60	18.72	18.00	18.24	17.85	-1.41%	26,860
Apr 27, 2026	18.58	18.68	18.20	18.50	18.11	-0.32%	67,295
Apr 24, 2026	18.06	18.68	18.06	18.56	18.17	1.98%	56,442
Apr 23, 2026	18.14	18.40	17.50	18.20	17.81	1.68%	89,095
Apr 22, 2026	18.10	18.40	17.90	17.90	17.52	-2.61%	8,898
Apr 21, 2026	17.68	18.64	17.40	18.38	17.99	3.96%	132,428
Apr 20, 2026	17.88	18.04	17.64	17.68	17.30	-1.67%	22,782
Apr 17, 2026	18.00	18.00	17.78	17.98	17.60	-0.11%	8,089
Apr 16, 2026	17.90	18.16	17.74	18.00	17.62	2.51%	8,590
Apr 15, 2026	18.02	18.12	17.52	17.56	17.19	-2.55%	31,308
Apr 14, 2026	18.24	18.38	17.70	18.02	17.64	-0.66%	13,574
Apr 13, 2026	18.42	18.42	18.14	18.14	17.75	-2.16%	17,535
Apr 10, 2026	18.72	18.72	18.34	18.54	18.15	1.20%	10,301
Apr 9, 2026	17.70	18.42	17.68	18.32	17.93	1.55%	14,054
Apr 8, 2026	17.70	18.20	17.38	18.04	17.66	2.50%	48,614
Apr 7, 2026	18.14	18.20	17.50	17.60	17.23	-3.30%	29,086
Apr 2, 2026	18.18	18.20	17.84	18.20	17.81	-1.09%	24,855
Apr 1, 2026	18.20	18.72	18.14	18.40	18.01	1.21%	23,911
Mar 31, 2026	17.88	18.18	17.78	18.18	17.79	1.11%	10,977