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
2021-12-30 18.31 18.61 17.56 17.93 0.0M
2021-12-29 18.53 18.53 18.08 18.31 0.0M
2021-12-28 18.16 18.90 17.78 18.38 0.0M
2021-12-27 18.53 18.68 17.41 18.16 0.0M
2021-12-23 19.43 19.43 17.93 18.53 0.0M
2021-12-22 19.80 19.88 19.20 19.50 0.0M
2021-12-21 19.95 19.95 19.13 19.80 0.0M
2021-12-20 18.98 19.95 18.68 19.95 0.0M
2021-12-17 19.95 22.34 18.61 19.05 0.0M
2021-12-16 19.73 19.95 19.13 19.80 0.0M
2021-12-15 18.98 20.17 18.61 19.73 0.0M
2021-12-14 18.31 18.98 17.78 18.98 0.0M
2021-12-13 17.71 19.43 17.71 18.31 0.0M
2021-12-10 16.96 18.61 16.96 17.71 0.0M
2021-12-09 16.74 17.56 16.74 17.19 0.0M
2021-12-08 17.48 17.56 16.66 17.11 0.0M
2021-12-07 17.93 17.93 17.04 17.56 0.0M
2021-12-06 16.48 17.05 16.34 17.05 0.0M
2021-12-03 16.77 17.69 16.20 16.91 0.0M
2021-12-02 16.55 16.77 15.77 16.77 0.0M
2021-12-01 16.27 17.05 16.13 16.55 0.0M
2021-11-30 16.06 16.27 15.42 16.27 0.0M
2021-11-29 15.77 16.27 15.42 16.06 0.0M
2021-11-26 15.28 15.77 15.28 15.77 0.0M
2021-11-25 15.49 15.56 15.20 15.49 0.0M
2021-11-24 15.56 15.63 14.92 15.49 0.0M
2021-11-23 15.63 15.63 15.20 15.63 0.0M
2021-11-22 15.77 15.77 15.35 15.63 0.0M
2021-11-19 15.99 15.99 15.70 15.77 0.0M
2021-11-18 15.99 16.20 15.77 16.06 0.0M
2021-11-17 15.77 16.06 15.63 15.99 0.0M
2021-11-16 16.13 16.41 16.06 16.27 0.0M
2021-11-15 16.70 16.70 15.91 16.13 0.0M
2021-11-12 16.84 17.26 16.41 16.70 0.0M
2021-11-11 16.70 17.05 16.34 16.84 0.0M
2021-11-10 16.84 16.91 16.41 16.77 0.0M
2021-11-09 16.77 17.48 16.48 16.84 0.0M
2021-11-08 17.05 17.05 16.48 16.77 0.0M
2021-11-05 17.05 17.05 16.41 17.05 0.0M
2021-11-04 16.34 17.05 16.06 17.05 0.0M
2021-11-03 16.55 16.55 15.63 16.48 0.0M
2021-11-02 16.13 17.19 16.13 16.20 0.0M
2021-11-01 16.34 16.34 15.99 16.13 0.0M
2021-10-29 15.84 17.76 15.84 16.34 0.0M
2021-10-28 16.20 16.27 15.84 15.84 0.0M
2021-10-27 15.42 16.20 15.42 15.91 0.0M
2021-10-26 15.99 16.91 15.35 15.63 0.0M
2021-10-25 15.91 15.99 15.56 15.99 0.0M
2021-10-22 16.13 16.34 15.63 15.91 0.0M
2021-10-21 16.27 16.55 15.56 16.13 0.1M
2021-10-20 15.06 16.27 14.99 16.27 0.0M
2021-10-19 15.42 15.56 15.13 15.20 0.0M
2021-10-18 15.35 15.42 14.92 15.42 0.0M
2021-10-15 16.06 16.27 14.92 15.28 0.0M
2021-10-14 16.55 16.63 15.77 15.99 0.0M
2021-10-13 16.77 16.84 16.20 16.48 0.0M
2021-10-12 16.13 16.77 15.70 16.77 0.0M
2021-10-11 16.27 16.55 15.99 16.20 0.0M
2021-10-08 17.05 17.05 16.20 16.34 0.0M
2021-10-07 16.84 17.05 15.56 17.05 0.0M
2021-10-06 17.05 17.12 15.63 16.98 0.0M
2021-10-05 16.98 17.83 16.41 17.05 0.0M
2021-10-04 16.41 16.98 16.41 16.98 0.0M
2021-10-01 16.98 16.98 15.28 16.98 0.0M
2021-09-30 17.76 17.76 16.70 16.98 0.0M
2021-09-29 17.90 17.98 17.48 17.98 0.0M
2021-09-28 17.83 18.12 17.05 17.98 0.0M
2021-09-27 18.19 18.19 16.48 17.83 0.0M
2021-09-24 17.41 19.96 17.41 18.12 0.1M
2021-09-23 16.98 17.41 16.48 17.41 0.0M
2021-09-22 16.34 17.05 16.34 16.98 0.0M
2021-09-21 16.27 16.27 15.28 16.27 0.0M
2021-09-20 16.41 16.63 15.28 16.27 0.0M
2021-09-17 15.91 16.98 15.91 16.63 0.0M
2021-09-16 16.06 16.34 15.70 15.91 0.0M
2021-09-15 15.56 16.06 14.99 16.06 0.0M
2021-09-14 16.20 16.20 15.13 15.63 0.0M
2021-09-13 15.84 16.34 15.63 16.20 0.0M
2021-09-10 16.13 16.34 15.70 16.34 0.0M
2021-09-09 15.56 16.34 15.35 16.13 0.0M
2021-09-08 15.99 16.34 15.42 15.56 0.0M
2021-09-07 15.49 16.20 15.13 15.99 0.1M
2021-09-06 16.34 16.41 15.35 15.49 0.4M
2021-09-03 16.41 16.98 15.99 16.63 0.0M
2021-09-02 17.26 17.26 16.41 16.77 0.0M
2021-09-01 17.34 17.55 16.84 16.84 0.0M
2021-08-31 16.27 17.34 16.13 17.34 0.1M
2021-08-30 16.70 16.70 15.99 16.27 0.0M
2021-08-27 16.70 17.41 16.34 16.70 0.0M
2021-08-26 15.91 16.70 15.35 16.70 0.0M
2021-08-25 15.91 16.34 15.63 15.91 0.0M
2021-08-24 15.84 15.99 15.63 15.91 0.0M
2021-08-23 15.77 15.99 15.63 15.84 0.0M
2021-08-20 15.56 15.99 14.92 15.77 0.0M
2021-08-19 16.20 16.20 14.64 15.99 0.0M
2021-08-18 16.06 17.76 15.63 16.27 0.0M
2021-08-17 15.70 16.13 15.70 16.06 0.0M
2021-08-16 16.27 16.27 15.63 16.13 0.0M
2021-08-13 15.99 16.98 15.70 16.27 0.0M
2021-08-12 16.48 16.55 15.70 15.99 0.0M
2021-08-11 16.34 16.63 15.99 16.55 0.0M
2021-08-10 16.20 17.05 16.20 16.48 0.0M
2021-08-09 15.20 16.63 14.71 16.48 0.1M
2021-08-06 15.28 15.63 14.56 15.20 0.0M
2021-08-05 15.28 15.77 14.92 15.28 0.0M
2021-08-04 15.35 15.70 14.56 15.28 0.0M
2021-08-03 15.99 15.99 15.06 15.35 0.0M
2021-08-02 16.91 17.62 14.56 15.99 0.1M
2021-07-30 14.21 19.89 14.21 16.91 0.3M
2021-07-29 14.21 14.21 13.82 14.21 0.0M
2021-07-28 14.14 14.21 13.85 14.21 0.0M
2021-07-27 14.21 14.21 13.14 14.14 0.1M
2021-07-26 13.29 14.56 13.07 14.21 0.0M
2021-07-23 13.43 13.46 13.00 13.29 0.0M
2021-07-22 13.71 14.21 12.82 13.43 0.0M
2021-07-21 13.14 13.75 12.82 13.46 0.0M
2021-07-20 12.65 13.14 12.65 13.14 0.2M
2021-07-19 12.79 12.79 12.29 12.65 0.0M
2021-07-16 12.90 12.90 12.15 12.79 0.0M
2021-07-15 13.14 13.14 12.47 12.90 0.0M
2021-07-14 11.72 13.36 11.72 12.97 0.2M
2021-07-13 12.01 12.04 11.55 11.72 0.0M
2021-07-12 11.72 12.01 11.55 12.01 0.1M
2021-07-09 11.58 11.90 11.26 11.83 0.0M
2021-07-08 11.62 11.90 11.23 11.58 0.0M
2021-07-07 10.84 11.87 10.84 11.62 0.0M
2021-07-06 10.84 10.87 10.66 10.84 0.0M
2021-07-05 10.80 10.94 10.66 10.84 0.0M
2021-07-02 10.66 10.80 10.52 10.80 0.0M
2021-07-01 10.27 10.91 10.27 10.66 0.0M
2021-06-30 10.59 11.12 10.20 10.20 0.0M
2021-06-29 10.30 10.66 9.63 10.59 0.0M
2021-06-28 10.59 10.80 10.20 10.55 0.0M
2021-06-24 10.94 10.94 10.37 10.59 0.0M
2021-06-23 10.09 10.94 10.09 10.94 0.0M
2021-06-22 9.66 10.66 9.59 9.84 0.0M
2021-06-21 10.20 10.20 9.66 9.66 0.0M
2021-06-18 10.05 10.52 9.95 10.20 0.1M
2021-06-17 9.88 10.59 9.59 10.05 0.0M
2021-06-16 9.91 9.95 9.63 9.88 0.0M
2021-06-15 9.77 9.91 9.41 9.91 0.0M
2021-06-14 9.95 9.95 9.49 9.77 0.0M
2021-06-11 9.63 9.95 9.59 9.95 0.0M
2021-06-10 9.80 9.91 9.59 9.88 0.0M
2021-06-09 9.63 9.95 9.41 9.80 0.0M
2021-06-08 9.73 9.95 9.49 9.63 0.0M
2021-06-07 9.59 9.91 9.41 9.73 0.0M
2021-06-04 9.63 9.70 9.31 9.59 0.0M
2021-06-03 9.52 9.80 9.31 9.52 0.1M
2021-06-02 9.56 9.95 9.27 9.52 0.0M
2021-06-01 9.59 9.70 9.24 9.56 0.1M
2021-05-31 9.41 9.70 9.24 9.59 0.0M
2021-05-28 9.34 9.80 9.24 9.38 0.1M
2021-05-27 9.77 9.95 9.13 9.34 0.1M
2021-05-26 9.31 9.88 9.24 9.77 0.1M
2021-05-25 9.59 9.91 8.99 9.27 0.0M
2021-05-24 9.70 10.27 9.59 9.59 0.0M
2021-05-21 9.31 10.62 9.31 9.73 0.0M
2021-05-20 9.59 11.01 9.09 9.31 0.0M
2021-05-19 9.59 9.73 9.49 9.59 0.0M
2021-05-18 10.20 10.41 9.56 9.56 0.0M
2021-05-17 10.76 10.80 10.20 10.20 0.0M
2021-05-14 11.55 11.90 9.98 10.76 0.0M
2021-05-12 11.54 11.58 11.27 11.47 0.0M
2021-05-11 11.58 11.58 11.34 11.54 0.0M
2021-05-10 11.13 11.75 11.13 11.58 0.0M
2021-05-07 10.69 11.24 10.62 11.10 0.0M
2021-05-06 10.62 10.69 10.45 10.62 0.0M
2021-05-05 10.65 10.69 10.45 10.62 0.0M
2021-05-04 10.59 10.65 10.45 10.65 0.0M
2021-05-03 10.48 10.62 10.42 10.59 0.0M
2021-04-30 10.25 10.62 10.25 10.45 0.0M
2021-04-29 10.25 10.55 10.25 10.45 0.0M
2021-04-28 10.55 10.55 10.04 10.25 0.0M
2021-04-27 10.55 10.59 10.35 10.52 0.0M
2021-04-26 10.52 10.65 10.35 10.35 0.0M
2021-04-23 10.48 10.65 10.28 10.45 0.0M
2021-04-22 10.42 10.62 10.25 10.48 0.0M
2021-04-21 10.25 10.42 10.21 10.42 0.0M
2021-04-20 10.38 10.38 10.21 10.25 0.0M
2021-04-19 10.38 10.65 10.38 10.38 0.0M
2021-04-16 10.28 10.48 10.14 10.38 0.0M
2021-04-15 10.25 10.35 9.97 10.28 0.0M
2021-04-14 9.80 10.35 9.70 10.25 0.0M
2021-04-13 10.11 10.31 9.70 9.80 0.0M
2021-04-12 10.69 10.69 9.63 10.11 0.0M
2021-04-09 10.18 11.61 10.01 10.59 0.2M
2021-04-08 9.49 9.49 8.74 9.15 0.0M
2021-04-07 9.22 10.01 8.98 9.29 0.0M
2021-04-06 9.05 9.56 8.74 9.22 0.0M
2021-04-01 8.91 9.05 8.78 9.05 0.0M
2021-03-31 8.85 8.91 8.85 8.91 0.0M
2021-03-30 8.88 8.88 8.67 8.85 0.0M
2021-03-29 8.74 8.88 8.09 8.88 0.0M
2021-03-26 8.61 8.88 8.57 8.74 0.0M
2021-03-25 8.95 9.39 8.61 8.61 0.0M
2021-03-24 8.33 9.29 8.20 8.91 0.1M
2021-03-23 8.47 8.47 8.20 8.30 0.0M
2021-03-22 8.47 8.47 8.23 8.23 0.0M
2021-03-19 8.40 8.47 8.20 8.20 0.0M
2021-03-18 8.33 8.37 8.13 8.33 0.0M
2021-03-17 8.30 8.33 8.30 8.33 0.0M
2021-03-16 8.23 8.30 8.03 8.30 0.0M
2021-03-15 8.37 8.37 8.09 8.23 0.0M
2021-03-12 8.44 8.54 8.23 8.23 0.0M
2021-03-11 8.33 8.33 8.20 8.33 0.0M
2021-03-10 8.33 8.33 8.26 8.33 0.0M
2021-03-09 8.26 8.33 8.20 8.33 0.0M
2021-03-08 8.23 8.23 8.13 8.23 0.0M
2021-03-05 8.16 8.26 8.13 8.13 0.0M
2021-03-04 8.16 8.33 8.16 8.16 0.0M
2021-03-03 7.99 8.20 7.99 8.13 0.0M
2021-03-02 8.37 8.40 8.03 8.16 0.0M
2021-03-01 8.20 8.37 8.16 8.37 0.0M
2021-02-26 7.99 8.26 7.99 8.26 0.0M
2021-02-25 8.26 8.26 7.92 8.20 0.0M
2021-02-24 8.03 8.54 7.92 8.13 0.0M
2021-02-23 8.13 8.57 8.03 8.03 0.0M
2021-02-22 8.16 8.37 7.65 8.13 0.1M
2021-02-19 7.99 8.16 7.96 8.16 0.0M
2021-02-18 7.99 8.20 7.51 8.03 0.0M
2021-02-17 8.09 8.26 7.85 8.20 0.0M
2021-02-16 8.20 8.40 8.09 8.26 0.0M
2021-02-15 8.23 8.26 7.89 8.20 0.0M
2021-02-12 8.13 8.26 8.06 8.26 0.0M
2021-02-11 8.13 8.26 8.13 8.26 0.0M
2021-02-10 8.16 8.26 8.16 8.26 0.0M
2021-02-09 8.37 8.40 8.16 8.16 0.0M
2021-02-08 8.03 8.40 8.03 8.37 0.0M
2021-02-05 8.06 8.33 8.06 8.16 0.0M
2021-02-04 8.13 8.40 8.06 8.06 0.0M
2021-02-03 8.23 8.23 7.96 8.13 0.0M
2021-02-02 7.92 8.40 7.92 8.40 0.0M
2021-02-01 8.20 8.20 7.92 8.20 0.0M
2021-01-29 8.23 9.56 7.65 8.20 0.1M
2021-01-28 7.72 7.72 7.65 7.65 0.0M
2021-01-27 7.58 7.72 7.58 7.68 0.0M
2021-01-26 7.55 7.68 7.55 7.58 0.0M
2021-01-25 7.62 7.68 7.55 7.55 0.0M
2021-01-22 7.65 7.85 7.62 7.62 0.0M
2021-01-21 7.62 7.85 7.62 7.65 0.0M
2021-01-20 7.85 7.85 7.58 7.62 0.0M
2021-01-19 7.72 7.89 7.65 7.65 0.0M
2021-01-18 8.09 8.09 7.68 7.68 0.0M
2021-01-15 7.96 8.16 7.92 8.09 0.0M
2021-01-14 7.99 8.16 7.92 8.16 0.0M
2021-01-13 7.96 8.16 7.96 8.16 0.0M
2021-01-12 8.30 8.37 7.85 7.96 0.0M
2021-01-11 8.44 8.50 8.37 8.37 0.0M
2021-01-08 8.50 8.64 8.33 8.50 0.0M
2021-01-07 8.26 8.88 8.03 8.50 0.0M
2021-01-05 8.23 8.47 8.23 8.26 0.0M
2021-01-04 8.23 8.44 8.20 8.23 0.0M