mySafety Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	20.75	21.55	20.60	21.20	-	3.16%	15,486
May 22, 2026	19.20	21.60	19.20	20.55	20.55	7.03%	241,421
May 21, 2026	19.36	19.38	19.00	19.20	19.20	-1.74%	87,157
May 20, 2026	20.65	20.65	19.02	19.54	19.54	-6.51%	101,361
May 19, 2026	20.10	21.40	19.90	20.90	20.90	4.24%	60,050
May 18, 2026	19.80	20.40	19.60	20.05	20.05	1.78%	29,751
May 15, 2026	19.66	20.10	19.66	19.70	19.70	0.20%	13,251
May 13, 2026	19.68	20.05	19.60	19.66	19.66	0.41%	8,435
May 12, 2026	20.05	20.20	19.52	19.58	19.58	-2.10%	10,577
May 11, 2026	19.90	20.25	19.60	20.00	20.00	0.50%	24,679
May 8, 2026	19.92	19.98	19.52	19.90	19.90	-0.20%	9,940
May 7, 2026	19.68	19.96	19.00	19.94	19.94	2.26%	195,440
May 6, 2026	19.00	19.98	18.62	19.50	19.50	2.63%	94,505
May 5, 2026	18.30	19.20	18.12	19.00	19.00	1.82%	38,981
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%	43,974
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