mySafety AB

SAFETYb
🏛️ sweden →
17.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 17.60 17.96 17.32 17.60 0.0M
2025-10-02 17.92 17.92 17.14 17.40 0.0M
2025-10-01 17.18 18.12 17.10 17.54 0.0M
2025-09-30 17.86 18.12 17.00 17.52 0.1M
2025-09-29 17.92 18.18 17.80 17.84 0.0M
2025-09-26 17.80 18.20 17.68 17.88 0.0M
2025-09-25 18.20 18.50 17.82 18.20 0.1M
2025-09-24 18.00 18.24 17.84 18.00 0.0M
2025-09-23 18.02 18.20 17.82 18.00 0.0M
2025-09-22 17.98 18.14 17.64 17.84 0.0M
2025-09-19 17.56 18.32 17.50 17.84 0.0M
2025-09-18 17.62 18.18 17.50 17.58 0.0M
2025-09-17 17.88 18.16 17.52 17.84 0.0M
2025-09-16 18.36 18.36 17.14 18.10 0.1M
2025-09-15 18.78 18.98 18.30 18.50 0.0M
2025-09-12 18.80 19.06 18.50 18.98 0.0M
2025-09-11 19.10 19.44 18.70 18.94 0.0M
2025-09-10 19.14 19.48 18.54 18.66 0.0M
2025-09-09 19.52 19.52 19.12 19.16 0.0M
2025-09-08 19.22 19.96 18.96 19.86 0.1M
2025-09-05 18.70 19.48 18.34 19.18 0.1M
2025-09-04 18.48 18.70 18.10 18.70 0.0M
2025-09-03 17.92 18.70 17.90 18.46 0.0M
2025-09-02 18.70 18.70 17.50 17.90 0.0M
2025-09-01 19.08 19.22 18.50 18.50 0.0M
2025-08-29 19.26 19.26 18.96 19.00 0.0M
2025-08-28 19.24 19.50 19.06 19.48 0.0M
2025-08-27 19.22 19.30 18.96 19.00 0.0M
2025-08-26 19.34 19.42 18.92 19.00 0.0M
2025-08-25 19.38 19.50 19.10 19.18 0.0M
2025-08-22 19.04 19.44 19.04 19.10 0.0M
2025-08-21 19.50 19.50 18.90 18.90 0.0M
2025-08-20 18.70 19.76 18.70 19.46 0.0M
2025-08-19 19.80 19.80 18.58 18.62 0.0M
2025-08-18 18.92 19.98 18.90 19.60 0.1M
2025-08-15 19.36 19.38 18.50 18.90 0.1M
2025-08-14 21.25 21.25 18.12 19.38 0.2M
2025-08-13 20.25 21.40 20.25 21.25 0.2M
2025-08-12 19.06 20.20 19.04 20.10 0.1M
2025-08-11 17.94 19.24 17.94 18.94 0.1M
2025-08-08 17.98 18.06 17.76 17.76 0.0M
2025-08-07 17.94 18.20 17.86 17.94 0.0M
2025-08-06 18.12 18.50 17.98 17.98 0.0M
2025-08-05 17.36 18.20 17.36 18.10 0.0M
2025-08-04 17.20 17.46 17.06 17.36 0.0M
2025-08-01 17.14 17.50 17.02 17.02 0.0M
2025-07-31 17.00 17.20 16.70 17.20 0.0M
2025-07-30 16.86 17.12 16.70 17.12 0.0M
2025-07-29 17.10 17.10 17.10 17.10 0.0M
2025-07-28 17.06 17.90 17.06 17.18 0.0M
2025-07-25 16.72 17.10 16.64 16.90 0.0M
2025-07-24 16.74 16.98 16.60 16.72 0.0M
2025-07-23 16.78 16.94 16.50 16.74 0.0M
2025-07-22 16.98 16.98 16.52 16.78 0.0M
2025-07-21 16.80 16.98 16.52 16.98 0.0M
2025-07-18 16.22 16.80 16.22 16.78 0.0M
2025-07-17 16.46 16.62 16.18 16.28 0.0M
2025-07-16 16.80 16.82 16.46 16.46 0.0M
2025-07-15 17.02 17.14 16.70 16.82 0.0M
2025-07-14 18.00 18.00 16.64 16.96 0.0M
2025-07-11 16.92 18.16 16.92 18.00 0.0M
2025-07-10 17.14 17.26 16.70 16.70 0.0M
2025-07-09 17.94 18.00 17.00 17.00 0.0M
2025-07-08 17.20 18.00 17.20 17.98 0.0M
2025-07-07 16.56 17.18 16.42 17.18 0.0M
2025-07-04 16.14 16.62 15.92 16.56 0.0M
2025-07-03 16.92 17.00 16.00 16.06 0.1M
2025-07-02 17.14 17.16 16.72 16.88 0.0M
2025-07-01 16.60 17.50 16.60 17.08 0.0M
2025-06-30 16.80 16.80 16.10 16.58 0.1M
2025-06-27 17.62 17.86 16.80 17.04 0.1M
2025-06-26 16.82 17.68 16.82 17.48 0.0M
2025-06-25 17.00 17.06 16.80 16.82 0.0M
2025-06-24 17.64 17.64 16.56 17.02 0.1M
2025-06-23 17.70 18.92 17.60 17.66 0.0M
2025-06-19 18.12 18.50 17.50 17.84 0.1M
2025-06-18 17.66 18.54 17.16 18.14 0.1M
2025-06-17 17.26 17.66 16.36 17.50 0.1M
2025-06-16 18.86 18.86 17.22 17.38 0.2M
2025-06-13 19.52 19.52 18.18 19.00 0.1M
2025-06-12 20.20 20.40 19.50 19.76 0.1M
2025-06-11 18.86 20.50 18.84 20.00 0.1M
2025-06-10 19.60 19.60 17.66 18.62 0.1M
2025-06-09 20.10 20.10 18.56 19.66 0.1M
2025-06-05 18.64 21.20 18.50 20.35 0.2M
2025-06-04 18.78 18.86 18.06 18.46 0.1M
2025-06-03 19.00 19.00 18.00 18.82 0.1M
2025-06-02 18.80 19.00 18.36 18.80 0.1M
2025-05-30 17.90 18.88 15.80 18.76 0.3M
2025-05-28 19.00 19.00 17.50 17.90 0.1M
2025-05-27 17.50 19.50 17.50 19.00 0.1M
2025-05-26 17.20 18.44 16.90 17.32 0.1M
2025-05-23 15.18 17.50 15.18 17.20 0.1M
2025-05-22 14.20 15.50 14.00 15.18 0.2M
2025-05-21 13.78 14.20 13.50 13.70 0.1M
2025-05-20 13.50 13.96 13.40 13.76 0.1M
2025-05-19 13.38 13.70 13.10 13.42 0.1M
2025-05-16 13.30 13.62 12.94 13.20 0.0M
2025-05-15 13.40 13.96 13.10 13.50 0.1M
2025-05-14 12.98 13.52 12.82 13.40 0.0M
2025-05-13 12.42 13.20 12.42 12.98 0.1M
2025-05-12 12.80 12.80 12.16 12.46 0.1M
2025-05-09 12.48 12.80 12.48 12.66 0.1M
2025-05-08 12.16 12.46 12.16 12.46 0.0M
2025-05-07 11.88 12.14 11.72 11.92 0.0M
2025-05-06 12.02 12.10 11.66 11.88 0.0M
2025-05-05 12.06 12.16 12.00 12.02 0.0M
2025-05-02 11.94 12.26 11.86 12.06 0.0M
2025-04-30 11.90 12.00 11.40 11.86 0.0M
2025-04-29 12.08 12.08 11.78 11.90 0.0M
2025-04-28 11.98 12.10 11.82 12.02 0.0M
2025-04-25 11.82 12.32 11.74 11.90 0.0M
2025-04-24 11.68 11.96 11.52 11.60 0.1M
2025-04-23 11.50 12.04 11.48 11.54 0.1M
2025-04-22 11.36 12.22 11.26 11.50 0.1M
2025-04-17 10.98 11.40 10.98 11.20 0.1M
2025-04-16 10.88 11.30 10.62 11.26 0.1M
2025-04-15 10.64 11.00 10.58 10.88 0.1M
2025-04-14 10.22 10.60 10.22 10.50 0.0M
2025-04-11 10.12 10.46 10.02 10.30 0.1M
2025-04-10 10.50 10.58 9.50 10.16 0.1M
2025-04-09 9.75 9.80 9.32 9.50 0.1M
2025-04-08 10.00 10.08 9.55 9.77 0.0M
2025-04-07 10.00 10.00 9.11 9.90 0.2M
2025-04-04 10.40 10.40 10.00 10.35 0.1M
2025-04-03 10.10 10.35 10.00 10.20 0.1M
2025-04-02 10.45 10.55 10.05 10.10 0.1M
2025-04-01 9.90 10.45 9.90 10.30 0.1M
2025-03-31 10.60 10.60 9.90 9.90 0.1M
2025-03-28 10.50 10.90 10.30 10.60 0.0M
2025-03-27 10.20 10.50 10.10 10.45 0.0M
2025-03-26 10.35 10.50 10.20 10.25 0.0M
2025-03-25 10.00 10.45 10.00 10.35 0.1M
2025-03-24 10.50 10.55 10.10 10.15 0.0M
2025-03-21 10.35 10.55 10.05 10.50 0.0M
2025-03-20 10.40 10.50 10.30 10.45 0.0M
2025-03-19 10.10 10.45 10.10 10.45 0.0M
2025-03-18 10.40 10.50 10.05 10.05 0.0M
2025-03-17 9.88 10.50 9.88 10.40 0.0M
2025-03-14 9.74 10.00 9.74 9.88 0.0M
2025-03-13 10.05 10.15 9.66 9.88 0.0M
2025-03-12 9.78 10.25 9.78 10.15 0.0M
2025-03-11 10.05 10.25 9.70 10.00 0.1M
2025-03-10 10.35 10.65 10.20 10.35 0.0M
2025-03-07 10.75 10.75 10.05 10.35 0.0M
2025-03-06 10.70 10.90 10.60 10.80 0.0M
2025-03-05 10.45 11.05 10.35 10.45 0.1M
2025-03-04 10.80 10.80 10.00 10.50 0.1M
2025-03-03 10.90 11.30 10.55 10.80 0.1M
2025-02-28 10.45 11.15 10.40 10.90 0.1M
2025-02-27 10.35 10.65 10.15 10.40 0.1M
2025-02-26 10.30 10.55 10.10 10.35 0.1M
2025-02-25 10.60 10.60 9.90 10.40 0.1M
2025-02-24 11.00 11.15 10.20 10.50 0.1M
2025-02-21 11.10 11.20 10.15 10.65 0.2M
2025-02-20 10.70 11.35 10.60 10.90 0.2M
2025-02-19 9.40 10.70 9.40 10.60 0.3M
2025-02-18 8.86 9.44 8.80 9.04 0.3M
2025-02-17 8.62 8.78 8.50 8.56 0.1M
2025-02-14 8.40 8.60 8.30 8.60 0.0M
2025-02-13 8.56 8.60 8.40 8.40 0.1M
2025-02-12 8.50 8.68 8.38 8.50 0.0M
2025-02-11 8.38 8.70 8.36 8.42 0.0M
2025-02-10 8.56 8.56 8.36 8.38 0.0M
2025-02-07 8.56 8.70 8.30 8.54 0.0M
2025-02-06 8.52 8.84 8.46 8.56 0.1M
2025-02-05 8.52 8.78 8.38 8.60 0.0M
2025-02-04 8.72 8.78 8.40 8.52 0.0M
2025-02-03 9.00 9.00 8.50 8.72 0.1M
2025-01-31 8.60 9.10 8.50 8.98 0.1M
2025-01-30 8.64 8.70 8.54 8.66 0.0M
2025-01-29 8.96 8.96 8.64 8.64 0.1M
2025-01-28 8.88 9.20 8.86 8.98 0.0M
2025-01-27 9.28 9.28 8.64 8.88 0.1M
2025-01-24 9.14 9.80 9.14 9.20 0.1M
2025-01-23 8.76 9.16 8.66 9.16 0.1M
2025-01-22 8.60 8.80 8.54 8.76 0.0M
2025-01-21 9.00 9.00 8.52 8.68 0.1M
2025-01-20 8.28 9.00 8.28 9.00 0.0M
2025-01-17 8.30 8.56 8.20 8.30 0.1M
2025-01-16 8.28 8.48 7.82 8.26 0.0M
2025-01-15 8.18 8.40 8.06 8.28 0.0M
2025-01-14 8.32 8.56 8.10 8.24 0.1M
2025-01-13 8.24 8.32 7.92 8.32 0.1M
2025-01-10 8.40 8.52 8.04 8.26 0.0M
2025-01-09 8.66 8.88 8.30 8.50 0.1M
2025-01-08 8.28 9.16 8.28 8.56 0.2M
2025-01-07 7.60 8.30 7.60 8.28 0.1M
2025-01-03 7.46 7.66 7.26 7.54 0.1M
2025-01-02 7.00 7.48 7.00 7.26 0.0M