Securitas AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	162.85	164.75	162.70	164.75	164.75	84
2026-10-16	162.70	165.00	162.70	165.00	165.00	20
2026-10-15	162.60	164.00	161.30	162.00	162.00	111,772
2026-10-14	162.10	163.80	162.10	162.90	162.90	59,259
2026-10-13	159.70	160.70	158.90	160.00	160.00	929,079
2026-10-12	157.80	159.30	157.10	158.60	158.60	36,148
2026-10-09	155.75	158.65	155.30	157.60	157.60	467,710
2026-10-08	155.80	157.15	154.60	155.80	155.80	371,837
2026-10-07	155.65	156.70	155.00	156.70	156.70	363,385
2026-10-06	155.50	156.90	155.50	156.60	156.60	204,161
2026-10-05	154.40	155.50	154.10	154.60	154.60	893,837
2026-10-02	153.00	154.00	153.00	154.00	154.00	14,009
2026-10-01	153.75	154.20	152.10	153.55	153.55	1,122,376
2026-09-30	153.80	155.60	153.80	155.10	155.10	613,680
2026-09-29	154.10	154.10	151.80	152.25	152.25	1,499,989
2026-09-28	151.10	154.40	150.60	154.00	154.00	99,289
2026-09-25	151.35	151.70	150.80	151.35	151.35	3,905
2026-09-24	150.50	151.60	150.50	150.50	150.50	4,234
2026-09-23	150.85	151.70	150.70	151.10	151.10	11,232
2026-09-22	152.10	152.10	151.00	151.30	151.30	70,819
2026-09-21	152.70	153.20	152.10	152.30	152.30	271,507
2026-09-18	153.10	154.40	152.08	153.10	153.10	1,367,357
2026-09-17	152.30	153.75	152.20	152.50	152.50	101,420
2026-09-16	150.65	152.70	150.40	151.70	151.70	26,833
2026-09-15	151.50	151.90	150.60	150.96	150.96	360,525
2026-09-14	150.45	152.90	150.30	152.30	152.30	304,709
2026-09-11	150.25	150.80	150.00	150.80	150.80	326,075
2026-09-10	150.35	151.95	150.10	150.55	150.55	66,846
2026-09-09	150.75	152.25	149.10	149.10	149.10	48,327
2026-09-08	150.70	151.95	150.70	150.70	150.70	113,638
2026-09-07	151.55	151.90	151.10	151.25	151.25	57,635
2026-09-04	151.30	152.25	150.60	151.55	151.55	635,383
2026-09-03	150.80	152.60	150.80	152.20	152.20	37,313
2026-09-02	151.75	152.30	150.40	150.60	150.60	143,986
2026-09-01	151.75	152.91	151.75	151.90	151.90	104,893
2026-08-28	151.65	152.20	150.50	151.65	151.65	60,913
2026-08-27	149.25	151.50	148.96	150.60	150.60	98,327
2026-08-26	147.05	149.50	146.50	147.64	147.64	1,630,634
2026-08-25	147.20	147.80	146.80	147.37	147.37	103,718
2026-08-24	146.80	147.25	146.20	146.80	146.80	58,717
2026-08-21	146.50	147.60	146.10	146.50	146.50	240,384
2026-08-20	145.80	146.30	145.60	145.80	145.80	612,943
2026-08-19	145.05	145.80	144.60	145.05	145.05	544,203
2026-08-18	146.35	146.40	144.90	145.10	145.10	326,891
2026-08-17	147.70	148.00	146.30	146.30	146.30	23,721
2026-08-14	147.00	148.10	147.00	147.10	147.10	38,971
2026-08-13	148.45	148.45	146.70	148.45	148.45	122,758
2026-08-12	148.40	149.10	147.60	148.40	148.40	36,554
2026-08-11	149.40	149.70	148.40	149.29	149.29	87,872
2026-08-10	150.30	150.30	149.20	149.51	149.51	101,143
2026-08-07	153.10	153.10	150.45	151.80	151.80	192,451
2026-08-06	152.80	154.30	152.80	152.80	152.80	96,970
2026-08-05	154.85	155.25	153.30	153.30	153.30	371,966
2026-08-04	155.15	156.20	155.00	155.59	155.59	46,218
2026-08-03	152.85	156.45	152.15	154.10	154.10	45,433
2026-07-31	154.55	154.55	153.00	153.65	153.65	78,438
2026-07-30	158.10	159.40	155.10	156.40	156.40	68,890
2026-07-29	158.70	158.90	157.50	158.30	158.30	21,915
2026-07-28	156.75	159.70	156.75	159.18	159.18	55,241
2026-07-27	155.40	157.60	155.40	156.40	156.40	126,303

Page 1 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	2.6500 SEK
2025-11-19	2.2500 SEK
2025-05-09	2.2500 SEK
2024-11-15	1.9000 SEK
2024-05-10	1.9000 SEK
2023-11-17	1.7000 SEK
2023-05-05	1.7500 SEK
2022-05-06	4.4000 SEK
2021-05-06	4.0000 SEK
2020-12-10	4.8000 SEK
2019-05-07	4.4000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.