Skip to main content
logo
mySafety Group AB (STO:SAFETY.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
18.16
+0.16 (0.89%)
Oct 16, 2026, 11:40 AM CET

mySafety Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202617.8018.2017.8018.1618.160.89%1,749
Oct 15, 202618.7218.7217.8018.0018.00-3.85%12,005
Oct 14, 202617.6818.7217.6618.7218.725.17%27,009
Oct 13, 202617.5418.0017.4617.8017.801.48%26,860
Oct 12, 202618.0218.2017.5017.5417.54-2.56%14,366
Oct 9, 202617.5618.2017.5018.0018.002.51%16,805
Oct 8, 202618.0018.0017.5617.5617.56-2.77%6,679
Oct 7, 202618.2018.2017.6618.0618.060.17%13,491
Oct 6, 202618.9819.2418.3618.4818.03-1.70%11,725
Oct 5, 202618.3018.9818.2018.8018.343.30%27,096
Oct 2, 202618.4218.4618.0818.2017.76-1.41%5,505
Oct 1, 202618.1018.4618.0018.4618.01-13,598
Sep 30, 202617.5818.4817.5818.4618.014.41%11,635
Sep 29, 202617.7617.7617.0017.6817.25-0.67%29,050
Sep 28, 202618.0018.0417.6217.8017.37-1.66%5,388
Sep 25, 202618.1618.4617.6418.1017.66-0.22%20,458
Sep 24, 202618.1018.1417.6418.1417.700.22%3,243
Sep 23, 202617.6218.1417.6218.1017.662.72%5,603
Sep 22, 202617.6017.9817.5617.6217.190.11%6,436
Sep 21, 202617.6618.1817.6017.6017.17-1.79%20,087
Sep 18, 202617.9418.0017.6617.9217.480.56%16,145
Sep 17, 202617.8618.2017.7017.8217.390.79%5,211
Sep 16, 202617.6017.8617.6017.6817.250.23%5,898
Sep 15, 202617.4417.6417.3617.6417.211.38%5,938
Sep 14, 202617.8818.0017.4017.4016.98-2.68%11,139
Sep 11, 202618.0018.1017.6617.8817.44-1.65%9,265
Sep 10, 202617.6818.1817.6818.1817.742.83%9,951
Sep 9, 202617.7017.9417.1817.6817.25-0.11%15,551
Sep 8, 202617.7018.0417.4017.7017.27-31,910
Sep 7, 202618.1018.1017.7017.7017.27-1.67%7,962
Sep 4, 202618.1818.4017.9018.0017.56-1.10%6,632
Sep 3, 202617.8218.2017.7618.2017.760.78%3,335
Sep 2, 202618.0018.1017.8018.0617.62-0.55%6,099
Sep 1, 202618.0618.2017.8018.1617.72-0.11%8,274
Aug 31, 202617.5218.2017.5018.1817.743.30%10,386
Aug 28, 202618.1418.1417.6017.6017.17-2.98%25,875
Aug 27, 202617.7018.1817.6618.1417.701.23%9,834
Aug 26, 202617.9218.3017.6417.9217.48-0.44%16,698
Aug 25, 202618.1818.1817.7618.0017.56-0.99%6,623
Aug 24, 202618.0018.2017.8018.1817.740.89%13,496
Aug 21, 202618.0618.3018.0218.0217.58-0.22%9,795
Aug 20, 202618.9018.9018.0618.0617.62-4.44%10,604
Aug 19, 202618.5019.2418.0018.9018.440.96%40,597
Aug 18, 202619.5019.5018.1818.7218.26-4.00%28,978
Aug 17, 202619.8419.9819.5019.5019.03-2.21%12,623
Aug 14, 202619.5219.9819.2619.9419.451.12%11,611
Aug 13, 202619.6819.7419.5019.7219.240.20%5,300
Aug 12, 202619.3019.7219.2419.6819.202.07%3,886
Aug 11, 202619.3819.4219.1419.2818.81-0.62%13,106
Aug 10, 202619.4019.6019.3019.4018.93-13,445