My Beat AB (publ) (NGM:MYBEAT)
Sweden
· Delayed Price · Currency is SEK 1.230
-0.015 (-1.20%)
At close: Dec 4, 2025
My Beat AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -0.41% | 18,027 |
| Dec 4, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | -1.20% | 4,162 |
| Dec 3, 2025 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | -0.40% | 11,210 |
| Dec 2, 2025 | 1.19 | 1.25 | 1.14 | 1.25 | 1.25 | 5.04% | 36,553 |
| Dec 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 4,300 |
| Nov 28, 2025 | 1.26 | 1.30 | 1.10 | 1.20 | 1.20 | -1.64% | 31,448 |
| Nov 27, 2025 | 1.13 | 1.23 | 1.12 | 1.22 | 1.22 | 3.39% | 17,632 |
| Nov 26, 2025 | 1.16 | 1.18 | 1.09 | 1.18 | 1.18 | -0.84% | 28,240 |
| Nov 25, 2025 | 1.19 | 1.19 | 1.13 | 1.19 | 1.19 | 0.42% | 18,545 |
| Nov 24, 2025 | 1.18 | 1.19 | 1.10 | 1.19 | 1.19 | -2.87% | 37,503 |
| Nov 21, 2025 | 1.25 | 1.29 | 1.15 | 1.22 | 1.22 | -2.40% | 36,567 |
| Nov 20, 2025 | 1.17 | 1.33 | 1.17 | 1.25 | 1.25 | 6.84% | 19,373 |
| Nov 19, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -4.10% | 5,153 |
| Nov 18, 2025 | 1.17 | 1.23 | 1.14 | 1.22 | 1.22 | 2.95% | 64,727 |
| Nov 17, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -7.42% | 11,713 |
| Nov 14, 2025 | 1.20 | 1.29 | 1.17 | 1.28 | 1.28 | 1.19% | 37,467 |
| Nov 13, 2025 | 1.22 | 1.29 | 1.20 | 1.27 | 1.27 | -1.94% | 23,718 |
| Nov 12, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.61% | 5,010 |
| Nov 11, 2025 | 1.31 | 1.33 | 1.15 | 1.25 | 1.25 | -9.12% | 25,516 |
| Nov 10, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 2,659 |
| Nov 7, 2025 | 1.34 | 1.38 | 1.24 | 1.38 | 1.38 | 2.99% | 23,670 |
| Nov 6, 2025 | 1.39 | 1.41 | 1.30 | 1.34 | 1.34 | 0.37% | 47,347 |
| Nov 5, 2025 | 1.33 | 1.89 | 1.33 | 1.34 | 1.34 | 0.38% | 65,407 |
| Nov 4, 2025 | 1.36 | 1.70 | 1.33 | 1.33 | 1.33 | 2.70% | 95,979 |
| Nov 3, 2025 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -8.16% | 17,145 |
| Oct 31, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.05% | 1,047 |
| Oct 30, 2025 | 1.50 | 1.50 | 1.38 | 1.43 | 1.43 | -4.04% | 24,238 |
| Oct 29, 2025 | 1.39 | 1.72 | 1.39 | 1.49 | 1.49 | 3.13% | 85,218 |
| Oct 28, 2025 | 1.24 | 1.44 | 1.24 | 1.44 | 1.44 | 18.03% | 121,670 |
| Oct 27, 2025 | 1.23 | 1.31 | 1.20 | 1.22 | 1.22 | - | 159,692 |
| Oct 24, 2025 | 1.32 | 1.32 | 1.18 | 1.22 | 1.22 | -7.58% | 88,984 |
| Oct 23, 2025 | 1.24 | 1.40 | 1.19 | 1.32 | 1.32 | 6.88% | 166,031 |
| Oct 22, 2025 | 1.21 | 1.86 | 1.15 | 1.24 | 1.24 | -1.98% | 142,811 |
| Oct 21, 2025 | 1.37 | 1.38 | 1.00 | 1.26 | 1.26 | -3.82% | 174,631 |
| Oct 20, 2025 | 1.34 | 1.39 | 1.31 | 1.31 | 1.31 | -5.76% | 18,938 |
| Oct 17, 2025 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | -4.14% | 33,249 |
| Oct 16, 2025 | 1.45 | 1.45 | 1.39 | 1.45 | 1.45 | -0.68% | 89 |
| Oct 15, 2025 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 1.39% | 23,926 |
| Oct 14, 2025 | 1.55 | 1.55 | 1.35 | 1.44 | 1.44 | -5.88% | 81,416 |
| Oct 13, 2025 | 1.53 | 1.58 | 1.50 | 1.53 | 1.53 | 0.33% | 27,120 |
| Oct 10, 2025 | 1.67 | 1.70 | 1.49 | 1.53 | 1.53 | -9.76% | 72,126 |
| Oct 9, 2025 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | -1.17% | 385 |
| Oct 8, 2025 | 1.71 | 1.76 | 1.66 | 1.71 | 1.71 | 0.29% | 57,161 |
| Oct 7, 2025 | 1.70 | 1.71 | 1.62 | 1.71 | 1.71 | - | 15,931 |
| Oct 6, 2025 | 1.98 | 2.06 | 1.65 | 1.71 | 1.71 | 8.60% | 211,787 |
| Oct 3, 2025 | 1.60 | 1.67 | 1.49 | 1.57 | 1.57 | -3.38% | 127,289 |
| Oct 2, 2025 | 1.65 | 1.69 | 1.53 | 1.63 | 1.63 | -4.13% | 81,322 |
| Oct 1, 2025 | 1.65 | 1.78 | 1.53 | 1.70 | 1.70 | 3.04% | 26,404 |
| Sep 30, 2025 | 1.60 | 1.65 | 1.57 | 1.65 | 1.65 | - | 29,801 |
| Sep 29, 2025 | 1.73 | 1.80 | 1.56 | 1.65 | 1.65 | -8.36% | 92,767 |
| Sep 26, 2025 | 1.79 | 1.95 | 1.69 | 1.80 | 1.80 | 0.56% | 46,279 |
| Sep 25, 2025 | 1.84 | 1.95 | 1.73 | 1.79 | 1.79 | -2.99% | 32,423 |
| Sep 24, 2025 | 1.64 | 1.95 | 1.64 | 1.84 | 1.84 | 8.88% | 51,261 |
| Sep 23, 2025 | 1.70 | 1.79 | 1.67 | 1.69 | 1.69 | -0.59% | 28,537 |
| Sep 22, 2025 | 1.87 | 1.90 | 1.63 | 1.70 | 1.70 | -12.60% | 211,938 |
| Sep 19, 2025 | 2.00 | 2.04 | 1.87 | 1.95 | 1.95 | -2.75% | 13,937 |
| Sep 18, 2025 | 2.12 | 2.15 | 1.95 | 2.00 | 2.00 | -4.76% | 41,902 |
| Sep 17, 2025 | 1.96 | 2.12 | 1.89 | 2.10 | 2.10 | 6.33% | 97,903 |
| Sep 16, 2025 | 2.20 | 2.21 | 1.83 | 1.98 | 1.98 | -12.61% | 318,813 |
| Sep 15, 2025 | 3.29 | 3.45 | 2.09 | 2.26 | 2.26 | -30.46% | 488,958 |
| Sep 12, 2025 | 3.20 | 3.29 | 3.01 | 3.25 | 3.25 | 4.17% | 19,339 |
| Sep 11, 2025 | 3.17 | 3.40 | 3.11 | 3.12 | 3.12 | -1.89% | 15,624 |
| Sep 10, 2025 | 3.10 | 3.19 | 3.02 | 3.18 | 3.18 | 0.95% | 7,172 |
| Sep 9, 2025 | 3.22 | 3.30 | 3.05 | 3.15 | 3.15 | -1.87% | 55,496 |
| Sep 8, 2025 | 3.30 | 3.38 | 3.05 | 3.21 | 3.21 | -3.02% | 21,331 |
| Sep 5, 2025 | 3.18 | 3.38 | 3.10 | 3.31 | 3.31 | 2.48% | 38,852 |
| Sep 4, 2025 | 3.49 | 3.49 | 3.04 | 3.23 | 3.23 | -5.56% | 131,301 |
| Sep 3, 2025 | 3.35 | 3.50 | 3.30 | 3.42 | 3.42 | 3.32% | 175,278 |
| Sep 2, 2025 | 3.61 | 3.80 | 3.26 | 3.31 | 3.31 | -7.54% | 67,099 |
| Sep 1, 2025 | 3.50 | 3.64 | 3.24 | 3.58 | 3.58 | 4.68% | 41,239 |
| Aug 29, 2025 | 3.26 | 3.65 | 3.15 | 3.42 | 3.42 | 7.89% | 120,150 |
| Aug 27, 2025 | 2.94 | 3.20 | 2.92 | 3.17 | 3.17 | 8.93% | 70,996 |
| Aug 26, 2025 | 2.94 | 2.94 | 2.79 | 2.91 | 2.91 | 2.83% | 31,284 |
| Aug 25, 2025 | 2.75 | 2.96 | 2.75 | 2.83 | 2.83 | 7.60% | 22,977 |
| Aug 21, 2025 | 2.69 | 2.79 | 2.62 | 2.63 | 2.63 | -2.23% | 33,730 |
| Aug 20, 2025 | 2.80 | 2.90 | 2.64 | 2.69 | 2.69 | -5.28% | 53,161 |
| Aug 19, 2025 | 2.81 | 2.98 | 2.69 | 2.84 | 2.84 | 1.07% | 36,557 |
| Aug 18, 2025 | 2.73 | 2.82 | 2.62 | 2.81 | 2.81 | -2.43% | 32,352 |
| Aug 15, 2025 | 2.75 | 2.89 | 2.73 | 2.88 | 2.88 | 0.70% | 7,446 |
| Aug 14, 2025 | 2.97 | 2.97 | 2.75 | 2.86 | 2.86 | -3.70% | 81,115 |
| Aug 13, 2025 | 3.07 | 3.07 | 2.80 | 2.97 | 2.97 | 0.68% | 69,741 |
| Aug 12, 2025 | 3.00 | 3.08 | 2.93 | 2.95 | 2.95 | -0.67% | 17,470 |
| Aug 11, 2025 | 3.03 | 3.18 | 2.95 | 2.97 | 2.97 | -4.19% | 43,569 |
| Aug 8, 2025 | 3.18 | 3.36 | 3.00 | 3.10 | 3.10 | -2.52% | 15,792 |
| Aug 7, 2025 | 3.00 | 3.22 | 2.80 | 3.18 | 3.18 | 6.00% | 63,505 |
| Aug 6, 2025 | 2.91 | 3.01 | 2.90 | 3.00 | 3.00 | 0.67% | 45,128 |
| Aug 5, 2025 | 3.17 | 3.17 | 2.83 | 2.98 | 2.98 | -3.87% | 49,673 |
| Aug 4, 2025 | 3.02 | 3.36 | 3.00 | 3.10 | 3.10 | -1.27% | 46,995 |
| Aug 1, 2025 | 3.03 | 3.14 | 2.98 | 3.14 | 3.14 | -0.95% | 58,542 |
| Jul 31, 2025 | 2.96 | 3.44 | 2.96 | 3.17 | 3.17 | 3.93% | 62,629 |
| Jul 30, 2025 | 3.07 | 3.20 | 3.00 | 3.05 | 3.05 | -4.09% | 31,717 |
| Jul 29, 2025 | 3.15 | 3.49 | 3.06 | 3.18 | 3.18 | -1.85% | 55,318 |
| Jul 28, 2025 | 3.32 | 3.34 | 3.06 | 3.24 | 3.24 | -5.81% | 72,241 |
| Jul 25, 2025 | 3.23 | 3.79 | 3.18 | 3.44 | 3.44 | 5.85% | 28,317 |
| Jul 24, 2025 | 3.35 | 3.43 | 3.20 | 3.25 | 3.25 | -2.11% | 38,645 |
| Jul 23, 2025 | 3.48 | 3.48 | 3.17 | 3.32 | 3.32 | -4.87% | 19,894 |
| Jul 22, 2025 | 3.09 | 3.59 | 3.09 | 3.49 | 3.49 | 10.09% | 80,470 |
| Jul 21, 2025 | 2.98 | 3.34 | 2.98 | 3.17 | 3.17 | 1.60% | 56,899 |
| Jul 18, 2025 | 2.95 | 3.21 | 2.85 | 3.12 | 3.12 | 5.76% | 54,348 |
| Jul 17, 2025 | 3.16 | 3.18 | 2.90 | 2.95 | 2.95 | -6.65% | 43,127 |