Skip to main content
mySafety Group AB (STO:SAFETY.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
18.36
+0.12 (0.66%)
Apr 29, 2026, 9:19 AM CET

mySafety Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.6018.7218.0018.2418.24-1.41%26,860
Apr 27, 202618.5818.6818.2018.5018.50-0.32%67,295
Apr 24, 202618.0618.6818.0618.5618.561.98%56,442
Apr 23, 202618.1418.4017.5018.2018.201.68%89,095
Apr 22, 202618.1018.4017.9017.9017.90-2.61%8,898
Apr 21, 202617.6818.6417.4018.3818.383.96%132,428
Apr 20, 202617.8818.0417.6417.6817.68-1.67%22,782
Apr 17, 202618.0018.0017.7817.9817.98-0.11%8,089
Apr 16, 202617.9018.1617.7418.0018.002.51%8,590
Apr 15, 202618.0218.1217.5217.5617.56-2.55%31,308
Apr 14, 202618.2418.3817.7018.0218.02-0.66%13,574
Apr 13, 202618.4218.4218.1418.1418.14-2.16%17,535
Apr 10, 202618.7218.7218.3418.5418.541.20%10,301
Apr 9, 202617.7018.4217.6818.3218.321.55%14,054
Apr 8, 202617.7018.2017.3818.0418.042.50%48,614
Apr 7, 202618.1418.2017.5017.6017.60-3.30%29,086
Apr 2, 202618.1818.2017.8418.2018.20-1.09%24,855
Apr 1, 202618.2018.7218.1418.4018.401.21%23,911
Mar 31, 202617.8818.1817.7818.1818.181.11%10,977
Mar 30, 202618.3218.6817.8217.9817.98-2.81%33,641
Mar 27, 202618.7819.1418.0018.5018.50-2.63%20,213
Mar 26, 202618.9419.5818.9419.0019.00-0.84%55,752
Mar 25, 202619.2019.2218.7419.1619.16-4,816
Mar 24, 202618.6819.6018.6819.1619.162.57%58,081
Mar 23, 202618.5618.7018.0018.6818.68-1.37%35,055
Mar 20, 202618.8619.0018.6018.9418.94-0.53%11,775
Mar 19, 202619.3219.7418.8219.0419.04-1.35%43,724
Mar 18, 202618.7819.4018.7819.3019.303.43%59,396
Mar 17, 202618.2219.1818.2218.6618.661.63%143,278
Mar 16, 202618.0618.4618.0018.3618.361.55%9,333
Mar 13, 202618.4618.4618.0218.0818.08-1.95%15,522
Mar 12, 202618.4418.4618.1018.4418.44-7,796
Mar 11, 202618.3618.4618.0618.4418.441.77%3,054
Mar 10, 202618.0218.4618.0218.1218.12-1.20%15,505
Mar 9, 202618.3418.3417.5018.3418.34-0.65%42,917
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