mySafety Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	18.10	18.14	17.64	18.14	18.14	0.22%	3,243
Sep 23, 2026	17.62	18.14	17.62	18.10	18.10	2.72%	5,603
Sep 22, 2026	17.60	17.98	17.56	17.62	17.62	0.11%	6,436
Sep 21, 2026	17.66	18.18	17.60	17.60	17.60	-1.79%	20,087
Sep 18, 2026	17.94	18.00	17.66	17.92	17.92	0.56%	16,145
Sep 17, 2026	17.86	18.20	17.70	17.82	17.82	0.79%	5,211
Sep 16, 2026	17.60	17.86	17.60	17.68	17.68	0.23%	5,898
Sep 15, 2026	17.44	17.64	17.36	17.64	17.64	1.38%	5,938
Sep 14, 2026	17.88	18.00	17.40	17.40	17.40	-2.68%	11,139
Sep 11, 2026	18.00	18.10	17.66	17.88	17.88	-1.65%	9,265
Sep 10, 2026	17.68	18.18	17.68	18.18	18.18	2.83%	9,951
Sep 9, 2026	17.70	17.94	17.18	17.68	17.68	-0.11%	15,551
Sep 8, 2026	17.70	18.04	17.40	17.70	17.70	-	31,910
Sep 7, 2026	18.10	18.10	17.70	17.70	17.70	-1.67%	7,962
Sep 4, 2026	18.18	18.40	17.90	18.00	18.00	-1.10%	6,632
Sep 3, 2026	17.82	18.20	17.76	18.20	18.20	0.78%	3,335
Sep 2, 2026	18.00	18.10	17.80	18.06	18.06	-0.55%	6,099
Sep 1, 2026	18.06	18.20	17.80	18.16	18.16	-0.11%	8,274
Aug 31, 2026	17.52	18.20	17.50	18.18	18.18	3.30%	10,386
Aug 28, 2026	18.14	18.14	17.60	17.60	17.60	-2.98%	25,875
Aug 27, 2026	17.70	18.18	17.66	18.14	18.14	1.23%	9,834
Aug 26, 2026	17.92	18.30	17.64	17.92	17.92	-0.44%	16,698
Aug 25, 2026	18.18	18.18	17.76	18.00	18.00	-0.99%	6,623
Aug 24, 2026	18.00	18.20	17.80	18.18	18.18	0.89%	13,496
Aug 21, 2026	18.06	18.30	18.02	18.02	18.02	-0.22%	9,795
Aug 20, 2026	18.90	18.90	18.06	18.06	18.06	-4.44%	10,604
Aug 19, 2026	18.50	19.24	18.00	18.90	18.90	0.96%	40,597
Aug 18, 2026	19.50	19.50	18.18	18.72	18.72	-4.00%	28,978
Aug 17, 2026	19.84	19.98	19.50	19.50	19.50	-2.21%	12,623
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