Securitas AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 110.35 | 110.95 | 108.00 | 108.30 | 101.62 | 29,409 |
| 2024-06-06 | 111.00 | 111.00 | 111.00 | 111.00 | 104.15 | 0 |
| 2024-06-05 | 108.73 | 111.35 | 108.70 | 111.00 | 104.15 | 978,071 |
| 2024-06-04 | 108.08 | 108.35 | 107.30 | 107.95 | 101.29 | 1,593,145 |
| 2024-06-03 | 109.20 | 109.55 | 107.45 | 108.35 | 101.67 | 287,470 |
| 2024-05-31 | 109.80 | 111.15 | 107.80 | 110.25 | 103.45 | 1,117,580 |
| 2024-05-30 | 109.50 | 110.10 | 108.60 | 109.50 | 102.75 | 23,992 |
| 2024-05-29 | 111.70 | 111.70 | 109.40 | 110.43 | 103.62 | 37,444 |
| 2024-05-28 | 112.90 | 113.75 | 112.40 | 112.90 | 105.94 | 22,820 |
| 2024-05-24 | 113.20 | 115.15 | 112.95 | 114.53 | 107.46 | 17,832 |
| 2024-05-23 | 110.70 | 113.80 | 110.70 | 112.83 | 105.87 | 30,623 |
| 2024-05-22 | 110.13 | 110.65 | 109.45 | 110.13 | 103.33 | 31,427 |
| 2024-05-21 | 110.83 | 111.60 | 110.20 | 110.68 | 103.85 | 1,424,658 |
| 2024-05-20 | 109.73 | 111.00 | 109.35 | 110.95 | 104.11 | 19,776 |
| 2024-05-17 | 109.85 | 110.05 | 109.00 | 109.85 | 103.08 | 52,106 |
| 2024-05-16 | 110.85 | 111.40 | 109.40 | 109.58 | 102.82 | 4,986,549 |
| 2024-05-15 | 110.53 | 111.80 | 110.30 | 110.38 | 103.57 | 28,324 |
| 2024-05-14 | 108.48 | 110.75 | 107.90 | 110.68 | 103.85 | 27,091 |
| 2024-05-13 | 108.93 | 109.20 | 107.75 | 108.98 | 102.25 | 38,951 |
| 2024-05-10 | 107.00 | 110.05 | 106.40 | 108.70 | 102.00 | 43,310 |
| 2024-05-09 | 112.00 | 112.00 | 112.00 | 112.00 | 103.31 | 0 |
| 2024-05-08 | 109.18 | 112.00 | 106.85 | 112.00 | 103.31 | 186,419 |
| 2024-05-07 | 112.23 | 112.70 | 110.70 | 112.00 | 103.31 | 22,395 |
| 2024-05-03 | 109.40 | 110.05 | 108.90 | 109.40 | 100.91 | 21,937 |
| 2024-05-02 | 111.38 | 112.50 | 108.60 | 108.95 | 100.50 | 3,042,585 |
| 2024-05-01 | 110.93 | 110.93 | 110.93 | 110.93 | 102.32 | 0 |
| 2024-04-30 | 111.10 | 111.45 | 109.90 | 110.93 | 102.32 | 125,932 |
| 2024-04-29 | 110.85 | 111.65 | 110.70 | 110.93 | 102.32 | 33,786 |
| 2024-04-26 | 110.20 | 111.15 | 109.35 | 110.30 | 101.74 | 129,506 |
| 2024-04-25 | 112.10 | 112.10 | 108.00 | 108.95 | 100.50 | 3,837,199 |
| 2024-04-24 | 114.38 | 114.40 | 112.08 | 112.65 | 103.91 | 998,282 |
| 2024-04-23 | 111.63 | 114.26 | 111.45 | 113.75 | 104.92 | 151,407 |
| 2024-04-22 | 110.33 | 111.45 | 110.25 | 110.63 | 102.04 | 4,051,558 |
| 2024-04-19 | 108.70 | 109.75 | 107.75 | 108.83 | 100.38 | 58,873 |
| 2024-04-18 | 109.60 | 109.60 | 108.45 | 109.45 | 100.96 | 120,083 |
| 2024-04-17 | 108.48 | 110.00 | 107.80 | 109.48 | 100.98 | 130,545 |
| 2024-04-16 | 109.35 | 109.35 | 108.10 | 109.13 | 100.66 | 58,210 |
| 2024-04-15 | 109.50 | 111.80 | 109.50 | 110.83 | 102.23 | 61,089 |
| 2024-04-12 | 109.83 | 111.30 | 108.85 | 109.80 | 101.28 | 128,591 |
| 2024-04-11 | 110.50 | 110.50 | 108.35 | 109.28 | 100.80 | 3,303,826 |
| 2024-04-10 | 110.93 | 112.20 | 109.35 | 109.93 | 101.40 | 105,307 |
| 2024-04-09 | 110.40 | 110.70 | 109.55 | 110.40 | 101.83 | 96,588 |
| 2024-04-08 | 110.63 | 111.25 | 109.95 | 110.73 | 102.13 | 79,518 |
| 2024-04-05 | 110.18 | 110.80 | 109.05 | 109.85 | 101.33 | 172,120 |
| 2024-04-04 | 110.28 | 111.75 | 109.45 | 111.28 | 102.64 | 160,884 |
| 2024-04-03 | 112.08 | 113.00 | 111.15 | 112.08 | 103.38 | 98,835 |
| 2024-04-02 | 111.10 | 112.50 | 110.35 | 112.25 | 103.54 | 2,577,890 |
| 2024-03-28 | 111.25 | 111.25 | 110.10 | 111.00 | 102.39 | 103,296 |
| 2024-03-27 | 111.00 | 111.90 | 110.65 | 111.00 | 102.39 | 59,832 |
| 2024-03-26 | 109.60 | 111.20 | 109.45 | 111.08 | 102.46 | 93,022 |
| 2024-03-25 | 108.18 | 110.50 | 108.00 | 109.40 | 100.91 | 483,326 |
| 2024-03-22 | 107.79 | 108.95 | 107.79 | 107.80 | 99.436 | 324,629 |
| 2024-03-21 | 107.65 | 108.40 | 106.55 | 107.70 | 99.344 | 304,687 |
| 2024-03-20 | 108.08 | 108.10 | 104.90 | 106.75 | 98.468 | 982,133 |
| 2024-03-19 | 108.83 | 108.90 | 107.50 | 107.55 | 99.205 | 251,168 |
| 2024-03-18 | 108.08 | 109.70 | 108.05 | 109.25 | 100.77 | 2,328,966 |
| 2024-03-15 | 107.58 | 107.90 | 107.30 | 107.58 | 99.229 | 327,944 |
| 2024-03-14 | 108.20 | 108.70 | 107.20 | 108.20 | 99.805 | 1,174,335 |
| 2024-03-13 | 108.65 | 108.65 | 107.70 | 108.65 | 100.22 | 1,065,606 |
| 2024-03-12 | 109.63 | 109.75 | 107.30 | 108.35 | 99.943 | 270,426 |
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.