Securitas AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	119.85	120.25	119.30	119.85	112.46	16,669
2024-08-30	120.30	120.65	119.70	120.13	112.72	606,277
2024-08-29	119.83	120.75	119.75	119.83	112.44	2,768,301
2024-08-28	119.35	120.55	119.35	120.35	112.93	59,751
2024-08-27	118.25	119.23	118.25	119.23	111.87	30,283
2024-08-23	116.90	118.00	116.85	116.90	109.69	48,608
2024-08-22	116.60	117.18	116.60	117.18	109.95	21,892
2024-08-21	113.55	115.55	113.55	114.70	107.63	70,543
2024-08-20	114.83	115.30	113.20	113.53	106.52	17,467
2024-08-19	113.15	114.85	113.10	114.48	107.42	21,511
2024-08-16	113.63	113.70	112.65	113.58	106.57	129,867
2024-08-15	113.75	114.40	113.20	113.75	106.74	272,768
2024-08-14	112.55	113.75	112.55	112.55	105.61	55,892
2024-08-13	112.60	112.60	111.05	111.33	104.46	22,386
2024-08-12	112.45	112.75	112.00	112.45	105.52	16,240
2024-08-09	112.68	112.70	111.60	112.65	105.70	27,599
2024-08-08	112.35	112.35	110.80	111.25	104.39	67,497
2024-08-07	111.55	113.60	111.55	113.20	106.22	70,238
2024-08-06	111.55	112.05	108.70	110.25	103.45	97,200
2024-08-05	110.48	111.45	108.50	110.35	103.54	63,585
2024-08-02	114.85	114.85	112.50	113.60	106.59	40,350
2024-08-01	117.68	118.60	115.70	116.50	109.32	41,705
2024-07-31	117.50	117.75	114.85	114.90	107.81	30,527
2024-07-30	111.30	116.45	111.30	115.13	108.03	37,981
2024-07-29	110.05	111.30	110.00	110.15	103.36	623,248
2024-07-26	109.33	110.10	109.10	109.33	102.58	29,519
2024-07-25	108.08	109.25	107.55	109.23	102.49	17,256
2024-07-24	108.40	109.30	108.20	108.20	101.53	584,477
2024-07-23	109.35	109.60	108.80	109.35	102.61	24,658
2024-07-22	107.90	109.40	107.90	108.98	102.25	102,471
2024-07-19	107.65	107.80	107.10	107.65	101.01	7,044
2024-07-18	106.70	108.95	106.30	107.85	101.20	12,304
2024-07-17	106.48	106.90	105.75	106.33	99.768	14,312
2024-07-16	105.93	107.10	105.50	107.05	100.45	23,639
2024-07-15	108.20	108.20	105.95	105.95	99.416	32,380
2024-07-12	106.83	108.80	106.20	108.08	101.41	50,586
2024-07-11	105.33	106.75	104.75	106.45	99.885	210,384
2024-07-10	104.45	105.55	104.45	105.25	98.759	17,665
2024-07-09	106.40	106.40	104.25	104.25	97.821	14,259
2024-07-08	106.40	107.10	106.40	106.40	99.838	23,480
2024-07-05	106.40	107.80	106.40	107.45	100.82	39,251
2024-07-04	106.70	106.95	105.60	106.25	99.698	24,180
2024-07-03	105.53	106.45	104.70	105.63	99.111	71,509
2024-07-02	105.33	105.40	104.10	104.93	98.454	43,980
2024-07-01	106.10	106.28	105.48	105.48	98.970	22,584
2024-06-28	105.13	105.65	104.70	105.13	98.642	98,872
2024-06-27	104.45	105.10	104.40	104.45	98.009	9,998
2024-06-26	104.65	104.75	104.25	104.48	98.032	20,023
2024-06-25	105.70	105.70	103.80	104.75	98.290	50,165
2024-06-24	106.20	106.65	105.10	105.95	99.416	2,994,293
2024-06-21	106.83	106.83	106.83	106.83	100.24	0
2024-06-20	105.15	106.83	105.15	106.83	100.24	49,177
2024-06-19	104.48	104.90	103.60	104.18	97.751	44,167
2024-06-18	104.90	105.05	103.90	104.90	98.431	10,824
2024-06-17	104.38	104.75	103.45	104.38	97.938	40,561
2024-06-14	105.80	105.95	103.60	103.70	97.305	95,401
2024-06-13	107.55	107.60	105.85	106.45	99.885	60,956
2024-06-12	106.10	107.85	106.10	107.03	100.42	64,469
2024-06-11	107.30	107.30	105.00	105.20	98.712	251,142
2024-06-10	108.03	109.00	107.50	108.23	101.55	263,185

← NewerPage 10 of 22 · 1,266 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.