Australia markets closed

mySafety Group AB (SAFETY-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
6.72+0.08 (+1.20%)
At close: 05:24PM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20246.746.766.626.726.7240,895
13 June 20246.867.106.646.646.6469,443
12 June 20246.987.206.746.866.86150,398
11 June 20246.666.966.246.946.94354,295
10 June 20246.686.726.466.646.64185,942
07 June 20246.466.806.466.686.6853,937
05 June 20246.686.706.466.466.4690,044
04 June 20246.606.746.586.606.6041,974
03 June 20247.147.186.466.606.60273,294
31 May 20246.887.186.767.147.1496,577
30 May 20246.966.966.806.886.8869,417
29 May 20246.726.986.546.946.9499,366
28 May 20246.727.246.646.786.7893,269
27 May 20247.247.246.606.706.70215,080
24 May 20248.308.306.967.247.24434,090
24 May 20241 Dividend
23 May 20248.028.968.028.807.80403,556
22 May 20247.868.007.648.007.09130,415
21 May 20247.628.007.487.806.91217,250
20 May 20247.487.707.367.586.72132,182
17 May 20247.407.507.187.366.52107,692
16 May 20247.807.807.107.406.56134,072
15 May 20248.488.507.507.866.97178,827
14 May 20249.009.008.028.487.52226,012
13 May 20248.869.508.769.028.00139,320
10 May 20248.708.968.668.847.8497,988
08 May 20248.709.008.668.707.7135,493
07 May 20248.908.908.668.707.7150,770
06 May 20248.828.948.808.907.89130,019
03 May 20248.909.008.708.827.82317,512
02 May 20248.908.948.788.907.8936,554
30 Apr 20248.868.908.788.907.8954,804
29 Apr 202410.1010.108.708.907.89647,762
26 Apr 202410.1010.1010.0010.108.958,093
25 Apr 202410.0010.059.7810.058.9127,058
24 Apr 202410.3010.359.849.908.7743,450
23 Apr 202410.4510.4510.1510.359.177,119
22 Apr 202410.5010.7010.2510.509.3135,587
19 Apr 202410.0510.5010.0510.509.3153,982
18 Apr 20249.8610.009.8010.008.8613,786
17 Apr 20249.869.869.809.808.697,508
16 Apr 20249.9810.009.829.868.7425,237
15 Apr 202410.0510.209.909.908.7749,935
12 Apr 20249.9210.409.9010.359.1759,122
11 Apr 20249.949.969.769.928.7933,037
10 Apr 202410.7011.009.9610.008.8646,001
09 Apr 202410.2010.7010.2010.709.4816,329
08 Apr 202410.3510.3510.0010.209.0430,840
05 Apr 202410.3010.5510.0510.359.1726,529
04 Apr 202410.5510.6010.2010.259.0959,355
03 Apr 20249.8610.909.8010.559.3549,379
02 Apr 20249.9810.459.809.888.7629,193
28 Mar 202410.0510.359.909.988.8518,345
27 Mar 20249.949.989.849.988.8517,918
26 Mar 20249.8810.059.749.948.819,982
25 Mar 20249.9210.409.749.908.7730,860
22 Mar 202410.1010.309.769.888.7625,218
21 Mar 202410.0510.309.769.968.8333,608
20 Mar 202410.0510.059.9810.008.861,313
19 Mar 202410.0010.059.9210.058.913,345
18 Mar 202410.4510.459.9610.108.9524,081
15 Mar 202410.3010.7010.2010.359.1722,532
14 Mar 20249.9810.759.9010.108.9556,511
13 Mar 20249.9410.259.869.908.7717,380
12 Mar 20249.9810.209.909.968.8319,556
11 Mar 20249.9810.159.869.968.8314,827
08 Mar 20249.9010.259.909.988.8514,279
07 Mar 202410.6010.609.509.808.6968,637
06 Mar 202410.4510.5510.0510.409.2288,603
05 Mar 202410.6010.8010.2010.459.2628,827
04 Mar 202410.6011.2010.6010.609.4068,700
01 Mar 202410.6510.8010.4010.559.3522,845
29 Feb 20249.9810.959.9810.659.4440,099
28 Feb 202410.2510.259.9210.108.9513,459
27 Feb 202410.5010.6510.1010.409.2216,299
26 Feb 202410.3510.759.9810.459.2645,765
23 Feb 20249.9810.259.589.988.85269,770
22 Feb 20249.789.809.509.808.69238,331
21 Feb 20249.929.949.509.768.6550,019
20 Feb 202410.0510.059.769.928.7936,360
19 Feb 20249.9810.259.9010.008.8637,097
16 Feb 202410.3510.359.7610.008.8682,438
15 Feb 202410.6511.0510.2010.359.1758,218
14 Feb 202410.0010.959.9010.609.4022,713
13 Feb 202410.1010.159.849.968.832,114
12 Feb 202410.3010.309.9410.108.9512,476
09 Feb 202410.2010.3510.1510.309.131,324
08 Feb 202410.3010.4010.3010.359.17683
07 Feb 202410.4510.5010.1010.459.268,893
06 Feb 202410.5010.5010.5010.509.31250
05 Feb 202410.5010.5010.0010.359.1713,707
02 Feb 202410.8010.8010.4510.809.571,259
01 Feb 202410.8010.8010.6010.809.571,731
31 Jan 202410.8010.8010.5010.809.57826
30 Jan 202411.3511.3510.7010.809.579,962
29 Jan 202410.7011.1010.4511.109.8410,882
26 Jan 202410.4510.7510.4510.759.534,403
25 Jan 20249.9010.509.9010.459.2623,895
24 Jan 202410.5510.559.889.908.77327,806
23 Jan 202410.8510.9010.2010.559.355,406
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...