Skip to main content
My Beat AB (NGM:MYBEAT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.768
+0.053 (7.41%)
At close: Apr 27, 2026

My Beat AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.770.870.630.790.793.26%21,479
Apr 27, 20260.700.770.610.770.777.41%41,402
Apr 24, 20260.800.800.660.720.72-16.47%80,328
Apr 23, 20260.820.860.750.860.86-2.06%65,383
Apr 22, 20260.930.930.780.870.870.23%34,727
Apr 21, 20260.911.020.820.870.87-8.98%435,458
Apr 20, 20260.951.010.730.960.961.05%433,820
Apr 17, 20260.731.200.730.950.9541.07%730,393
Apr 16, 20260.870.870.670.670.67-23.29%343,185
Apr 15, 20260.800.930.770.880.88-7.01%271,954
Apr 14, 20260.981.200.850.940.94-3.78%806,059
Apr 13, 20260.701.200.700.980.9839.86%2,060,281
Apr 10, 20260.200.850.200.700.70112.44%1,132,897
Apr 9, 20260.210.330.210.330.330.30%94,702
Apr 8, 20260.310.330.270.330.336.66%57,678
Apr 1, 20260.370.370.290.310.31-5.23%217,296
Mar 31, 20260.330.330.330.330.33-384
Mar 30, 20260.330.330.330.330.33-0.31%40
Mar 27, 20260.330.330.330.330.33-13.53%153
Mar 25, 20260.330.380.330.380.3815.29%8,075
Mar 24, 20260.380.380.330.330.33-14.84%16,179
Mar 19, 20260.390.390.380.380.382.40%498
Mar 17, 20260.320.400.310.380.3819.43%126,643
Mar 16, 20260.350.350.310.310.31-23.97%94,124
Mar 13, 20260.410.410.410.410.41-0.24%1,120
Mar 12, 20260.330.410.330.410.4124.32%27,554
Mar 11, 20260.390.390.320.330.331.83%9,408
Mar 10, 20260.310.390.310.330.33-15.94%11,298
Mar 9, 20260.310.400.300.390.3911.14%20,786
Mar 6, 20260.400.400.300.350.3519.05%36,564
Mar 5, 20260.280.400.280.290.29-22.63%11,960
Mar 4, 20260.280.400.280.380.38-4.52%73,587
Mar 3, 20260.410.410.240.400.404.74%2,507
Mar 2, 20260.430.430.360.380.3831.94%132,141
Feb 27, 20260.270.430.270.290.295.49%8,685
Feb 26, 20260.250.350.250.270.27-22.00%27,330
Feb 25, 20260.350.350.350.350.35-2.51%1,285
Feb 24, 20260.370.380.270.360.36-7.71%29,450
Feb 23, 20260.250.440.250.390.3936.49%6,134
Feb 20, 20260.250.290.250.290.29-20,079
Feb 19, 20260.250.290.250.290.29-6.86%44,972
Feb 18, 20260.250.320.250.310.3120.00%17,633
Feb 17, 20260.250.260.250.260.26-6.59%11,829
Feb 16, 20260.420.420.270.270.270.74%68,043
Feb 13, 20260.270.270.270.270.27-31.57%6,788
Feb 12, 20260.580.580.250.400.4030.26%44,419
Feb 11, 20260.330.330.270.300.30-7.32%98,516
Feb 10, 20260.290.330.260.330.3314.69%113,630
Feb 9, 20260.300.300.260.290.29-11.73%34,350
Feb 6, 20260.330.330.310.320.324.85%7,581
Feb 5, 20260.280.310.270.310.313.00%123,831
Feb 4, 20260.320.320.300.300.30-17.81%137,574
Feb 3, 20260.400.400.330.370.37-3.95%27,970
Feb 2, 20260.330.560.330.380.3815.85%200,626
Jan 30, 20260.300.330.300.330.33-6.29%82,500
Jan 29, 20260.330.350.330.350.35-11,064
Jan 28, 20260.330.370.320.350.352.94%140,403
Jan 27, 20260.370.370.330.340.34-5.56%82,401
Jan 26, 20260.380.380.360.360.36-6.25%12,431
Jan 23, 20260.370.400.360.380.3810.98%47,990
Jan 22, 20260.360.360.340.350.35-0.29%21,251
Jan 21, 20260.350.350.320.350.35-4.67%119,730
Jan 20, 20260.310.440.310.360.365.51%177,753
Jan 19, 20260.340.350.330.350.352.68%25,374
Jan 16, 20260.360.360.330.340.340.90%56,783
Jan 15, 20260.460.490.300.330.33-27.61%450,391
Jan 14, 20260.490.490.450.460.46-0.86%61,307
Jan 13, 20260.440.800.440.460.4616.00%321,781
Jan 12, 20260.380.440.380.400.401.27%60,490
Jan 9, 20260.350.400.340.400.4012.86%95,071
Jan 8, 20260.350.400.350.350.351.16%153,708
Jan 7, 20260.410.410.320.350.35-14.36%105,884
Jan 5, 20260.420.420.390.400.401.00%36,676
Jan 2, 20260.440.490.390.400.40-38.84%742,574
Dec 30, 20250.580.940.550.650.6512.37%474,571
Dec 29, 20250.480.710.420.580.5821.76%448,005
Dec 23, 20250.410.600.410.480.4822.56%381,900
Dec 22, 20250.330.390.330.390.398.33%162,117
Dec 19, 20250.340.360.320.360.364.35%146,250
Dec 18, 20250.370.370.320.350.35-11.76%87,497
Dec 17, 20250.520.520.390.390.39-29.42%511,681
Dec 16, 20250.610.610.520.550.55-12.06%56,325
Dec 15, 20250.660.660.600.630.63-10.26%51,141
Dec 12, 20250.700.700.630.700.70-3.84%152,243
Dec 11, 20250.920.920.710.730.73-22.01%250,527
Dec 10, 20251.001.000.880.940.94-6.21%195,347
Dec 9, 20251.241.390.961.001.00-19.52%315,769
Dec 8, 20251.191.241.151.241.241.22%30,327
Dec 5, 20251.231.231.201.231.23-0.41%18,027
Dec 4, 20251.191.231.191.231.23-1.20%4,162
Dec 3, 20251.231.261.231.251.25-0.40%11,210
Dec 2, 20251.191.251.141.251.255.04%36,553
Dec 1, 20251.191.191.191.191.19-0.83%4,300
Nov 28, 20251.261.301.101.201.20-1.64%31,448
Nov 27, 20251.131.231.121.221.223.39%17,632
Nov 26, 20251.161.181.091.181.18-0.84%28,240
Nov 25, 20251.191.191.131.191.190.42%18,545
Nov 24, 20251.181.191.101.191.19-2.87%37,503
Nov 21, 20251.251.291.151.221.22-2.40%36,567
Nov 20, 20251.171.331.171.251.256.84%19,373