mySafety Group AB (SAFETY-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 02:25PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 6.70 | 6.74 | 6.48 | 6.74 | 6.74 | 90,656 |
| 19 June 2024 | 6.78 | 6.86 | 6.54 | 6.70 | 6.70 | 76,937 |
| 18 June 2024 | 6.72 | 7.00 | 6.62 | 6.78 | 6.78 | 134,334 |
| 17 June 2024 | 6.60 | 6.76 | 6.52 | 6.72 | 6.72 | 30,077 |
| 14 June 2024 | 6.74 | 6.76 | 6.62 | 6.72 | 6.72 | 40,895 |
| 13 June 2024 | 6.86 | 7.10 | 6.64 | 6.64 | 6.64 | 69,443 |
| 12 June 2024 | 6.98 | 7.20 | 6.74 | 6.86 | 6.86 | 150,398 |
| 11 June 2024 | 6.66 | 6.96 | 6.24 | 6.94 | 6.94 | 354,295 |
| 10 June 2024 | 6.68 | 6.72 | 6.46 | 6.64 | 6.64 | 185,942 |
| 07 June 2024 | 6.46 | 6.80 | 6.46 | 6.68 | 6.68 | 53,937 |
| 05 June 2024 | 6.68 | 6.70 | 6.46 | 6.46 | 6.46 | 90,044 |
| 04 June 2024 | 6.60 | 6.74 | 6.58 | 6.60 | 6.60 | 41,974 |
| 03 June 2024 | 7.14 | 7.18 | 6.46 | 6.60 | 6.60 | 273,294 |
| 31 May 2024 | 6.88 | 7.18 | 6.76 | 7.14 | 7.14 | 96,577 |
| 30 May 2024 | 6.96 | 6.96 | 6.80 | 6.88 | 6.88 | 69,417 |
| 29 May 2024 | 6.72 | 6.98 | 6.54 | 6.94 | 6.94 | 99,366 |
| 28 May 2024 | 6.72 | 7.24 | 6.64 | 6.78 | 6.78 | 93,269 |
| 27 May 2024 | 7.24 | 7.24 | 6.60 | 6.70 | 6.70 | 215,080 |
| 24 May 2024 | 8.30 | 8.30 | 6.96 | 7.24 | 7.24 | 434,090 |
| 24 May 2024 | 1 Dividend | |||||
| 23 May 2024 | 8.02 | 8.96 | 8.02 | 8.80 | 7.80 | 403,556 |
| 22 May 2024 | 7.86 | 8.00 | 7.64 | 8.00 | 7.09 | 130,415 |
| 21 May 2024 | 7.62 | 8.00 | 7.48 | 7.80 | 6.91 | 217,250 |
| 20 May 2024 | 7.48 | 7.70 | 7.36 | 7.58 | 6.72 | 132,182 |
| 17 May 2024 | 7.40 | 7.50 | 7.18 | 7.36 | 6.52 | 107,692 |
| 16 May 2024 | 7.80 | 7.80 | 7.10 | 7.40 | 6.56 | 134,072 |
| 15 May 2024 | 8.48 | 8.50 | 7.50 | 7.86 | 6.97 | 178,827 |
| 14 May 2024 | 9.00 | 9.00 | 8.02 | 8.48 | 7.52 | 226,012 |
| 13 May 2024 | 8.86 | 9.50 | 8.76 | 9.02 | 8.00 | 139,320 |
| 10 May 2024 | 8.70 | 8.96 | 8.66 | 8.84 | 7.84 | 97,988 |
| 08 May 2024 | 8.70 | 9.00 | 8.66 | 8.70 | 7.71 | 35,493 |
| 07 May 2024 | 8.90 | 8.90 | 8.66 | 8.70 | 7.71 | 50,770 |
| 06 May 2024 | 8.82 | 8.94 | 8.80 | 8.90 | 7.89 | 130,019 |
| 03 May 2024 | 8.90 | 9.00 | 8.70 | 8.82 | 7.82 | 317,512 |
| 02 May 2024 | 8.90 | 8.94 | 8.78 | 8.90 | 7.89 | 36,554 |
| 30 Apr 2024 | 8.86 | 8.90 | 8.78 | 8.90 | 7.89 | 54,804 |
| 29 Apr 2024 | 10.10 | 10.10 | 8.70 | 8.90 | 7.89 | 647,762 |
| 26 Apr 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 8.95 | 8,093 |
| 25 Apr 2024 | 10.00 | 10.05 | 9.78 | 10.05 | 8.91 | 27,058 |
| 24 Apr 2024 | 10.30 | 10.35 | 9.84 | 9.90 | 8.77 | 43,450 |
| 23 Apr 2024 | 10.45 | 10.45 | 10.15 | 10.35 | 9.17 | 7,119 |
| 22 Apr 2024 | 10.50 | 10.70 | 10.25 | 10.50 | 9.31 | 35,587 |
| 19 Apr 2024 | 10.05 | 10.50 | 10.05 | 10.50 | 9.31 | 53,982 |
| 18 Apr 2024 | 9.86 | 10.00 | 9.80 | 10.00 | 8.86 | 13,786 |
| 17 Apr 2024 | 9.86 | 9.86 | 9.80 | 9.80 | 8.69 | 7,508 |
| 16 Apr 2024 | 9.98 | 10.00 | 9.82 | 9.86 | 8.74 | 25,237 |
| 15 Apr 2024 | 10.05 | 10.20 | 9.90 | 9.90 | 8.77 | 49,935 |
| 12 Apr 2024 | 9.92 | 10.40 | 9.90 | 10.35 | 9.17 | 59,122 |
| 11 Apr 2024 | 9.94 | 9.96 | 9.76 | 9.92 | 8.79 | 33,037 |
| 10 Apr 2024 | 10.70 | 11.00 | 9.96 | 10.00 | 8.86 | 46,001 |
| 09 Apr 2024 | 10.20 | 10.70 | 10.20 | 10.70 | 9.48 | 16,329 |
| 08 Apr 2024 | 10.35 | 10.35 | 10.00 | 10.20 | 9.04 | 30,840 |
| 05 Apr 2024 | 10.30 | 10.55 | 10.05 | 10.35 | 9.17 | 26,529 |
| 04 Apr 2024 | 10.55 | 10.60 | 10.20 | 10.25 | 9.09 | 59,355 |
| 03 Apr 2024 | 9.86 | 10.90 | 9.80 | 10.55 | 9.35 | 49,379 |
| 02 Apr 2024 | 9.98 | 10.45 | 9.80 | 9.88 | 8.76 | 29,193 |
| 28 Mar 2024 | 10.05 | 10.35 | 9.90 | 9.98 | 8.85 | 18,345 |
| 27 Mar 2024 | 9.94 | 9.98 | 9.84 | 9.98 | 8.85 | 17,918 |
| 26 Mar 2024 | 9.88 | 10.05 | 9.74 | 9.94 | 8.81 | 9,982 |
| 25 Mar 2024 | 9.92 | 10.40 | 9.74 | 9.90 | 8.77 | 30,860 |
| 22 Mar 2024 | 10.10 | 10.30 | 9.76 | 9.88 | 8.76 | 25,218 |
| 21 Mar 2024 | 10.05 | 10.30 | 9.76 | 9.96 | 8.83 | 33,608 |
| 20 Mar 2024 | 10.05 | 10.05 | 9.98 | 10.00 | 8.86 | 1,313 |
| 19 Mar 2024 | 10.00 | 10.05 | 9.92 | 10.05 | 8.91 | 3,345 |
| 18 Mar 2024 | 10.45 | 10.45 | 9.96 | 10.10 | 8.95 | 24,081 |
| 15 Mar 2024 | 10.30 | 10.70 | 10.20 | 10.35 | 9.17 | 22,532 |
| 14 Mar 2024 | 9.98 | 10.75 | 9.90 | 10.10 | 8.95 | 56,511 |
| 13 Mar 2024 | 9.94 | 10.25 | 9.86 | 9.90 | 8.77 | 17,380 |
| 12 Mar 2024 | 9.98 | 10.20 | 9.90 | 9.96 | 8.83 | 19,556 |
| 11 Mar 2024 | 9.98 | 10.15 | 9.86 | 9.96 | 8.83 | 14,827 |
| 08 Mar 2024 | 9.90 | 10.25 | 9.90 | 9.98 | 8.85 | 14,279 |
| 07 Mar 2024 | 10.60 | 10.60 | 9.50 | 9.80 | 8.69 | 68,637 |
| 06 Mar 2024 | 10.45 | 10.55 | 10.05 | 10.40 | 9.22 | 88,603 |
| 05 Mar 2024 | 10.60 | 10.80 | 10.20 | 10.45 | 9.26 | 28,827 |
| 04 Mar 2024 | 10.60 | 11.20 | 10.60 | 10.60 | 9.40 | 68,700 |
| 01 Mar 2024 | 10.65 | 10.80 | 10.40 | 10.55 | 9.35 | 22,845 |
| 29 Feb 2024 | 9.98 | 10.95 | 9.98 | 10.65 | 9.44 | 40,099 |
| 28 Feb 2024 | 10.25 | 10.25 | 9.92 | 10.10 | 8.95 | 13,459 |
| 27 Feb 2024 | 10.50 | 10.65 | 10.10 | 10.40 | 9.22 | 16,299 |
| 26 Feb 2024 | 10.35 | 10.75 | 9.98 | 10.45 | 9.26 | 45,765 |
| 23 Feb 2024 | 9.98 | 10.25 | 9.58 | 9.98 | 8.85 | 269,770 |
| 22 Feb 2024 | 9.78 | 9.80 | 9.50 | 9.80 | 8.69 | 238,331 |
| 21 Feb 2024 | 9.92 | 9.94 | 9.50 | 9.76 | 8.65 | 50,019 |
| 20 Feb 2024 | 10.05 | 10.05 | 9.76 | 9.92 | 8.79 | 36,360 |
| 19 Feb 2024 | 9.98 | 10.25 | 9.90 | 10.00 | 8.86 | 37,097 |
| 16 Feb 2024 | 10.35 | 10.35 | 9.76 | 10.00 | 8.86 | 82,438 |
| 15 Feb 2024 | 10.65 | 11.05 | 10.20 | 10.35 | 9.17 | 58,218 |
| 14 Feb 2024 | 10.00 | 10.95 | 9.90 | 10.60 | 9.40 | 22,713 |
| 13 Feb 2024 | 10.10 | 10.15 | 9.84 | 9.96 | 8.83 | 2,114 |
| 12 Feb 2024 | 10.30 | 10.30 | 9.94 | 10.10 | 8.95 | 12,476 |
| 09 Feb 2024 | 10.20 | 10.35 | 10.15 | 10.30 | 9.13 | 1,324 |
| 08 Feb 2024 | 10.30 | 10.40 | 10.30 | 10.35 | 9.17 | 683 |
| 07 Feb 2024 | 10.45 | 10.50 | 10.10 | 10.45 | 9.26 | 8,893 |
| 06 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.31 | 250 |
| 05 Feb 2024 | 10.50 | 10.50 | 10.00 | 10.35 | 9.17 | 13,707 |
| 02 Feb 2024 | 10.80 | 10.80 | 10.45 | 10.80 | 9.57 | 1,259 |
| 01 Feb 2024 | 10.80 | 10.80 | 10.60 | 10.80 | 9.57 | 1,731 |
| 31 Jan 2024 | 10.80 | 10.80 | 10.50 | 10.80 | 9.57 | 826 |
| 30 Jan 2024 | 11.35 | 11.35 | 10.70 | 10.80 | 9.57 | 9,962 |
| 29 Jan 2024 | 10.70 | 11.10 | 10.45 | 11.10 | 9.84 | 10,882 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.