Securitas AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	109.28	110.35	108.50	109.28	100.80	203,627
2024-03-08	109.58	110.25	108.80	108.88	100.43	211,213
2024-03-07	112.95	112.95	107.85	108.70	100.27	1,225,736
2024-03-06	112.58	114.05	112.25	113.80	104.97	918,431
2024-03-05	113.03	113.95	112.55	113.03	104.26	870,435
2024-03-04	113.88	114.40	112.80	113.88	105.04	121,920
2024-03-01	111.90	113.76	111.60	113.05	104.28	292,896
2024-02-29	111.35	112.40	110.75	111.35	102.71	278,660
2024-02-28	110.20	112.50	110.05	111.40	102.76	156,604
2024-02-27	107.63	110.50	107.55	109.65	101.14	155,353
2024-02-26	107.88	108.50	107.15	107.88	99.505	551,485
2024-02-23	106.35	108.00	105.65	107.45	99.113	135,714
2024-02-22	107.75	108.55	106.10	107.00	98.698	304,806
2024-02-21	107.95	107.95	106.65	106.95	98.652	57,710
2024-02-20	107.00	108.35	106.25	107.13	98.813	252,570
2024-02-19	106.10	107.45	105.60	107.20	98.883	225,336
2024-02-16	105.75	106.95	105.55	105.75	97.545	353,590
2024-02-15	106.53	106.90	104.90	105.55	97.361	128,718
2024-02-14	105.68	106.75	104.90	105.68	97.476	186,665
2024-02-13	106.35	106.35	103.90	104.05	95.977	404,091
2024-02-12	106.65	107.00	105.60	106.68	98.398	488,525
2024-02-09	107.53	107.65	105.70	106.40	98.145	130,015
2024-02-08	103.63	107.90	101.75	107.70	99.344	339,990
2024-02-07	103.85	107.85	101.55	101.59	93.703	401,483
2024-02-06	99.195	99.804	98.860	98.960	91.282	160,558
2024-02-05	101.30	101.30	98.460	98.645	90.991	104,746
2024-02-02	101.07	101.80	100.45	101.36	93.496	326,698
2024-02-01	100.87	101.60	100.05	100.70	92.882	57,488
2024-01-31	100.94	101.60	100.85	101.11	93.265	126,721
2024-01-30	100.32	101.60	100.00	100.74	92.924	88,453
2024-01-29	100.05	100.15	98.960	99.460	91.743	64,227
2024-01-26	101.05	101.05	99.560	100.22	92.444	506,470
2024-01-25	100.72	101.40	100.60	101.05	93.205	31,600
2024-01-24	101.22	101.45	100.35	100.84	93.016	328,880
2024-01-23	99.910	100.85	99.300	100.72	92.901	79,631
2024-01-22	99.795	100.25	98.960	99.180	91.485	216,051
2024-01-19	100.45	100.90	99.500	100.30	92.513	124,072
2024-01-18	99.395	100.55	98.620	99.805	92.061	61,545
2024-01-17	97.730	99.320	97.680	99.235	91.536	3,739,636
2024-01-16	99.540	100.80	98.600	99.370	91.660	72,535
2024-01-15	99.150	101.90	98.780	100.30	92.513	217,104
2024-01-12	97.410	99.500	97.300	99.225	91.526	107,999
2024-01-11	97.460	98.140	97.200	97.670	90.092	100,310
2024-01-10	96.670	97.420	96.220	97.250	89.705	142,844
2024-01-09	98.115	98.180	96.740	96.780	89.271	80,413
2024-01-08	96.560	98.080	95.040	97.530	89.963	87,486
2024-01-05	95.790	96.800	95.620	96.800	89.290	254,889
2024-01-04	96.600	97.000	96.220	96.800	89.290	112,481
2024-01-03	99.360	99.580	96.160	96.270	88.801	2,451,563
2024-01-02	99.135	100.30	97.980	99.035	91.351	219,842
2023-12-29	98.820	99.260	98.520	98.820	91.153	50,029
2023-12-28	99.130	99.260	98.340	99.130	91.439	47,420
2023-12-27	98.330	99.040	97.980	98.405	90.770	120,480
2023-12-22	97.650	98.820	97.500	97.650	90.074	46,547
2023-12-21	97.630	98.460	97.280	97.480	89.917	70,622
2023-12-20	97.810	98.480	97.810	97.810	90.221	191,156
2023-12-19	96.860	98.110	96.060	98.110	90.498	92,338
2023-12-18	97.010	98.060	96.660	97.040	89.511	53,982
2023-12-15	96.600	98.200	96.320	97.570	90.000	160,404
2023-12-14	97.280	98.200	96.020	96.180	88.718	145,712

← NewerPage 12 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.