My Beat AB (NGM:MYBEAT)
Sweden
· Delayed Price · Currency is SEK 0.350
+0.056 (19.05%)
At close: Mar 6, 2026
My Beat AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.31 | 0.40 | 0.30 | 0.39 | 0.39 | 11.14% | 20,786 |
| Mar 6, 2026 | 0.40 | 0.40 | 0.30 | 0.35 | 0.35 | 19.05% | 36,564 |
| Mar 5, 2026 | 0.28 | 0.40 | 0.28 | 0.29 | 0.29 | -22.63% | 11,960 |
| Mar 4, 2026 | 0.28 | 0.40 | 0.28 | 0.38 | 0.38 | -4.52% | 73,587 |
| Mar 3, 2026 | 0.41 | 0.41 | 0.24 | 0.40 | 0.40 | 4.74% | 2,507 |
| Mar 2, 2026 | 0.43 | 0.43 | 0.36 | 0.38 | 0.38 | 31.94% | 132,141 |
| Feb 27, 2026 | 0.27 | 0.43 | 0.27 | 0.29 | 0.29 | 5.49% | 8,685 |
| Feb 26, 2026 | 0.25 | 0.35 | 0.25 | 0.27 | 0.27 | -22.00% | 27,330 |
| Feb 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.51% | 1,285 |
| Feb 24, 2026 | 0.37 | 0.38 | 0.27 | 0.36 | 0.36 | -7.71% | 29,450 |
| Feb 23, 2026 | 0.25 | 0.44 | 0.25 | 0.39 | 0.39 | 36.49% | 6,134 |
| Feb 20, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | - | 20,079 |
| Feb 19, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | -6.86% | 44,972 |
| Feb 18, 2026 | 0.25 | 0.32 | 0.25 | 0.31 | 0.31 | 20.00% | 17,633 |
| Feb 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -6.59% | 11,829 |
| Feb 16, 2026 | 0.42 | 0.42 | 0.27 | 0.27 | 0.27 | 0.74% | 68,043 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -31.57% | 6,788 |
| Feb 12, 2026 | 0.58 | 0.58 | 0.25 | 0.40 | 0.40 | 30.26% | 44,419 |
| Feb 11, 2026 | 0.33 | 0.33 | 0.27 | 0.30 | 0.30 | -7.32% | 98,516 |
| Feb 10, 2026 | 0.29 | 0.33 | 0.26 | 0.33 | 0.33 | 14.69% | 113,630 |
| Feb 9, 2026 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | -11.73% | 34,350 |
| Feb 6, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 4.85% | 7,581 |
| Feb 5, 2026 | 0.28 | 0.31 | 0.27 | 0.31 | 0.31 | 3.00% | 123,831 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -17.81% | 137,574 |
| Feb 3, 2026 | 0.40 | 0.40 | 0.33 | 0.37 | 0.37 | -3.95% | 27,970 |
| Feb 2, 2026 | 0.33 | 0.56 | 0.33 | 0.38 | 0.38 | 15.85% | 200,626 |
| Jan 30, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | -6.29% | 82,500 |
| Jan 29, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | - | 11,064 |
| Jan 28, 2026 | 0.33 | 0.37 | 0.32 | 0.35 | 0.35 | 2.94% | 140,403 |
| Jan 27, 2026 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -5.56% | 82,401 |
| Jan 26, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -6.25% | 12,431 |
| Jan 23, 2026 | 0.37 | 0.40 | 0.36 | 0.38 | 0.38 | 10.98% | 47,990 |
| Jan 22, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.29% | 21,251 |
| Jan 21, 2026 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | -4.67% | 119,730 |
| Jan 20, 2026 | 0.31 | 0.44 | 0.31 | 0.36 | 0.36 | 5.51% | 177,753 |
| Jan 19, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 2.68% | 25,374 |
| Jan 16, 2026 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | 0.90% | 56,783 |
| Jan 15, 2026 | 0.46 | 0.49 | 0.30 | 0.33 | 0.33 | -27.61% | 450,391 |
| Jan 14, 2026 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -0.86% | 61,307 |
| Jan 13, 2026 | 0.44 | 0.80 | 0.44 | 0.46 | 0.46 | 16.00% | 321,781 |
| Jan 12, 2026 | 0.38 | 0.44 | 0.38 | 0.40 | 0.40 | 1.27% | 60,490 |
| Jan 9, 2026 | 0.35 | 0.40 | 0.34 | 0.40 | 0.40 | 12.86% | 95,071 |
| Jan 8, 2026 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | 1.16% | 153,708 |
| Jan 7, 2026 | 0.41 | 0.41 | 0.32 | 0.35 | 0.35 | -14.36% | 105,884 |
| Jan 5, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | 1.00% | 36,676 |
| Jan 2, 2026 | 0.44 | 0.49 | 0.39 | 0.40 | 0.40 | -38.84% | 742,574 |
| Dec 30, 2025 | 0.58 | 0.94 | 0.55 | 0.65 | 0.65 | 12.37% | 474,571 |
| Dec 29, 2025 | 0.48 | 0.71 | 0.42 | 0.58 | 0.58 | 21.76% | 448,005 |
| Dec 23, 2025 | 0.41 | 0.60 | 0.41 | 0.48 | 0.48 | 22.56% | 381,900 |
| Dec 22, 2025 | 0.33 | 0.39 | 0.33 | 0.39 | 0.39 | 8.33% | 162,117 |
| Dec 19, 2025 | 0.34 | 0.36 | 0.32 | 0.36 | 0.36 | 4.35% | 146,250 |
| Dec 18, 2025 | 0.37 | 0.37 | 0.32 | 0.35 | 0.35 | -11.76% | 87,497 |
| Dec 17, 2025 | 0.52 | 0.52 | 0.39 | 0.39 | 0.39 | -29.42% | 511,681 |
| Dec 16, 2025 | 0.61 | 0.61 | 0.52 | 0.55 | 0.55 | -12.06% | 56,325 |
| Dec 15, 2025 | 0.66 | 0.66 | 0.60 | 0.63 | 0.63 | -10.26% | 51,141 |
| Dec 12, 2025 | 0.70 | 0.70 | 0.63 | 0.70 | 0.70 | -3.84% | 152,243 |
| Dec 11, 2025 | 0.92 | 0.92 | 0.71 | 0.73 | 0.73 | -22.01% | 250,527 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.88 | 0.94 | 0.94 | -6.21% | 195,347 |
| Dec 9, 2025 | 1.24 | 1.39 | 0.96 | 1.00 | 1.00 | -19.52% | 315,769 |
| Dec 8, 2025 | 1.19 | 1.24 | 1.15 | 1.24 | 1.24 | 1.22% | 30,327 |
| 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 |