Skip to main content
mySafety Group AB (STO:SAFETY.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
18.34
-0.12 (-0.65%)
Mar 9, 2026, 4:46 PM CET

mySafety Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.9819.3018.0618.4618.46-1.39%43,369
Mar 5, 202618.2619.2218.1818.7218.722.41%21,284
Mar 4, 202618.2218.7018.0018.2818.280.11%11,939
Mar 3, 202618.0418.7017.5218.2618.261.22%36,065
Mar 2, 202618.3018.4017.6018.0418.04-3.01%20,484
Feb 27, 202618.7018.7018.2018.6018.60-0.64%19,535
Feb 26, 202619.1819.2418.2618.7218.72-2.40%50,535
Feb 25, 202619.2419.5018.6219.1819.18-0.21%47,522
Feb 24, 202618.4819.4618.4819.2219.224.12%26,643
Feb 23, 202618.6418.8018.2018.4618.46-0.97%40,270
Feb 20, 202618.7418.8018.6018.6418.64-0.75%34,676
Feb 19, 202619.1219.1218.6018.7818.78-1.78%35,321
Feb 18, 202619.0019.8018.0619.1219.12-3.43%150,485
Feb 17, 202619.0021.4518.7819.8019.802.91%50,576
Feb 16, 202619.2619.7619.0019.2419.24-0.82%7,866
Feb 13, 202619.4019.5619.0019.4019.40-1.72%12,945
Feb 12, 202618.8620.0018.5019.7419.743.89%27,993
Feb 11, 202619.2619.7618.7419.0019.00-1.35%24,441
Feb 10, 202619.4619.4619.0619.2619.26-0.72%5,692
Feb 9, 202619.2019.7619.2019.4019.40-1.02%7,957
Feb 6, 202619.3819.7219.0219.6019.601.14%9,084
Feb 5, 202619.1619.7619.0019.3819.38-0.51%19,053
Feb 4, 202618.7019.4818.7019.4819.484.17%64,182
Feb 3, 202618.7219.1818.6818.7018.70-2.71%17,847
Feb 2, 202619.4419.7418.5819.2219.220.10%10,868
Jan 30, 202619.3419.7619.0019.2019.20-2.44%21,989
Jan 29, 202619.7619.7619.3019.6819.681.34%14,737
Jan 28, 202619.7419.9619.0819.4219.42-1.62%38,483
Jan 27, 202619.8019.9819.0219.7419.74-1.30%24,692
Jan 26, 202620.0020.2019.5020.0020.00-0.25%46,443
Jan 23, 202619.4020.0518.7820.0520.053.78%85,186
Jan 22, 202618.9619.9018.5419.3219.322.77%19,477
Jan 21, 202618.8019.4818.5218.8018.80-11,748
Jan 20, 202618.8019.2018.5218.8018.80-1.36%4,889
Jan 19, 202619.0619.6017.8819.0619.06-3.05%90,488
Jan 16, 202619.1419.8418.3619.6619.661.76%58,389
Jan 15, 202618.2019.3818.2019.3219.326.74%45,029
Jan 14, 202617.2818.2017.2818.1018.104.87%31,887
Jan 13, 202617.3217.6817.2617.2617.26-0.35%17,779
Jan 12, 202617.2417.5617.2017.3217.32-1.03%11,772
Jan 9, 202617.0017.5016.8017.5017.502.94%25,139
Jan 8, 202616.6817.1816.5017.0017.001.92%63,598
Jan 7, 202616.5617.1616.5416.6816.681.09%27,718
Jan 5, 202616.3616.6416.3616.5016.500.98%7,382
Jan 2, 202616.4616.6416.3016.3416.34-0.61%12,733
Dec 30, 202516.5616.6416.3216.4416.44-0.12%15,260
Dec 29, 202516.9416.9616.3216.4616.46-2.95%25,353
Dec 23, 202516.7416.9616.3016.9616.960.83%27,587
Dec 22, 202516.8017.1016.5216.8216.82-1.18%11,971
Dec 19, 202516.6417.0416.1617.0217.022.28%13,706
Dec 18, 202516.8816.9016.4416.6416.64-1.77%20,651
Dec 17, 202516.8417.0816.6416.9416.94-0.94%2,670
Dec 16, 202517.1417.3816.8417.1017.10-0.35%13,699
Dec 15, 202516.6617.1616.5017.1617.162.88%9,499
Dec 12, 202516.5617.0016.5016.6816.68-0.71%21,526
Dec 11, 202516.8016.8216.5016.8016.80-20,192
Dec 10, 202517.6217.6416.7616.8016.80-5.41%18,573
Dec 9, 202518.0018.0017.2417.7617.76-2.42%48,327
Dec 8, 202517.6618.4017.6018.2017.703.17%25,823
Dec 5, 202517.7818.4017.6017.6417.16-0.68%77,975
Dec 4, 202517.6018.0017.1817.7617.270.91%66,975
Dec 3, 202517.0817.6217.0017.6017.122.92%19,795
Dec 2, 202517.1217.4216.7017.1016.63-1.38%47,337
Dec 1, 202516.8817.4016.8817.3416.862.24%13,234
Nov 28, 202516.7617.0016.6416.9616.491.07%4,463
Nov 27, 202516.7017.1616.6016.7816.320.60%15,662
Nov 26, 202517.2217.2216.6816.6816.22-3.02%17,060
Nov 25, 202517.5617.6217.0217.2016.73-1.71%15,067
Nov 24, 202517.2017.5616.8217.5017.020.34%23,459
Nov 21, 202517.5017.5617.0017.4416.96-0.46%18,346
Nov 20, 202516.6617.8016.6617.5217.045.54%146,207
Nov 19, 202515.9416.6415.9016.6016.145.06%18,032
Nov 18, 202516.0816.1215.6415.8015.37-1.86%13,802
Nov 17, 202515.7616.3215.7016.1015.662.29%61,067
Nov 14, 202516.0616.0615.7415.7415.31-0.51%16,494
Nov 13, 202516.3616.3615.8015.8215.39-2.94%70,455
Nov 12, 202516.2216.5016.0216.3015.85-0.24%15,387
Nov 11, 202515.8816.5015.8616.3415.893.03%10,683
Nov 10, 202515.8216.1815.8215.8615.420.38%20,370
Nov 7, 202516.3816.3815.8015.8015.37-3.54%9,764
Nov 6, 202516.0416.4615.7816.3815.930.61%15,395
Nov 5, 202516.4416.5815.7616.2815.83-0.12%34,506
Nov 4, 202516.1216.9816.1016.3015.851.37%12,970
Nov 3, 202515.7216.3815.7016.0815.642.42%14,463
Oct 31, 202516.0216.0815.7015.7015.27-0.51%14,543
Oct 30, 202516.0816.1015.7415.7815.35-1.99%10,800
Oct 29, 202515.7416.1215.7016.1015.662.16%18,834
Oct 28, 202515.9816.4215.7015.7615.33-1.50%49,253
Oct 27, 202516.3016.6415.9416.0015.56-2.56%16,656
Oct 24, 202516.3816.5016.0016.4215.970.24%23,656
Oct 23, 202515.7416.4615.5216.3815.935.54%44,122
Oct 22, 202516.1616.4615.5215.5215.09-4.20%42,472
Oct 21, 202516.5217.1615.8216.2015.75-4.59%67,046
Oct 20, 202517.4817.4816.5616.9816.51-0.70%13,767
Oct 17, 202516.8617.6816.5017.1016.631.30%19,581
Oct 16, 202516.4617.1416.4616.8816.422.93%23,140
Oct 15, 202516.3416.8616.1616.4015.95-0.36%19,777
Oct 14, 202516.1616.9816.1616.4616.010.98%24,221
Oct 13, 202516.0016.4015.8416.3015.85-109,036
Oct 10, 202516.6216.7215.8216.3015.85-2.51%94,953