mySafety Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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