Securitas AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	95.410	96.000	94.360	94.360	87.039	108,499
2023-12-12	95.100	95.840	94.500	95.100	87.721	125,492
2023-12-11	94.320	95.660	93.540	95.330	87.934	127,879
2023-12-08	94.110	95.140	94.060	94.160	86.854	186,880
2023-12-07	92.370	94.330	92.060	94.330	87.011	178,636
2023-12-06	91.890	92.900	90.400	92.730	85.535	196,536
2023-12-05	92.710	92.900	91.400	91.610	84.502	313,469
2023-12-04	94.920	95.040	92.980	93.900	86.615	336,610
2023-12-01	94.750	95.080	93.360	94.750	87.399	471,954
2023-11-30	92.960	94.449	91.960	93.340	86.098	1,123,720
2023-11-29	91.990	92.914	91.840	92.040	84.899	660,340
2023-11-28	92.360	92.580	91.040	91.690	84.576	261,630
2023-11-27	91.350	93.500	91.320	92.610	85.425	7,589,395
2023-11-24	90.310	91.480	90.280	91.370	84.281	6,202,917
2023-11-23	90.620	91.380	90.240	90.820	83.774	74,749
2023-11-22	89.610	90.580	89.380	89.800	82.833	260,445
2023-11-21	89.810	90.860	89.280	90.080	83.091	251,008
2023-11-20	89.880	90.440	89.240	90.290	83.285	109,456
2023-11-17	88.960	91.180	88.920	90.270	83.266	131,709
2023-11-16	91.320	91.700	89.740	90.590	81.993	172,577
2023-11-15	90.700	93.320	90.700	91.550	82.862	193,843
2023-11-14	86.850	90.142	86.780	90.040	81.495	156,552
2023-11-13	87.600	87.640	86.560	87.120	78.853	555,940
2023-11-10	90.580	90.620	87.203	87.580	79.269	254,886
2023-11-09	88.080	91.400	88.000	90.970	82.337	4,504,300
2023-11-08	85.230	88.140	85.180	87.840	79.504	5,923,636
2023-11-07	91.770	92.840	84.280	85.340	77.241	293,777
2023-11-06	92.370	92.380	91.040	92.230	83.478	329,646
2023-11-03	92.110	93.000	91.800	91.800	83.088	38,055
2023-11-02	89.950	92.920	89.760	91.800	83.088	2,069,225
2023-11-01	89.630	90.120	89.240	89.530	81.034	73,151
2023-10-31	88.660	89.280	88.660	88.790	80.364	36,965
2023-10-30	88.040	88.940	87.300	87.970	79.622	67,207
2023-10-27	89.340	89.840	87.840	87.840	79.504	153,814
2023-10-26	90.500	90.500	87.600	89.370	80.889	100,194
2023-10-25	91.620	91.620	90.280	90.280	81.713	39,884
2023-10-24	91.130	92.180	91.000	91.910	83.188	75,073
2023-10-23	91.360	91.760	90.200	90.480	81.894	390,244
2023-10-20	91.550	91.840	90.540	91.520	82.835	177,213
2023-10-19	91.590	93.400	91.060	92.150	83.405	216,487
2023-10-18	92.170	92.580	91.780	92.150	83.405	171,915
2023-10-17	91.790	92.460	91.080	91.790	83.079	154,819
2023-10-16	91.840	92.160	90.940	91.730	83.025	174,331
2023-10-13	92.240	93.360	91.420	91.450	82.772	65,079
2023-10-12	91.330	93.940	91.300	92.280	83.523	292,590
2023-10-11	94.090	94.200	90.520	91.190	82.536	1,158,578
2023-10-10	92.880	94.634	92.880	94.250	85.306	170,487
2023-10-09	90.270	91.640	89.700	91.160	82.509	155,251
2023-10-06	89.140	90.420	88.420	90.040	81.495	95,355
2023-10-05	87.180	89.080	86.720	88.950	80.509	157,939
2023-10-04	86.130	87.520	86.100	87.060	78.798	129,258
2023-10-03	87.620	87.700	86.380	86.630	78.409	242,135
2023-10-02	86.660	88.100	86.660	87.650	79.332	238,190
2023-09-29	84.300	86.940	84.180	86.260	78.074	84,323
2023-09-28	82.700	83.740	82.460	83.550	75.621	88,174
2023-09-27	83.220	83.660	82.798	83.220	75.323	1,829,838
2023-09-26	83.760	83.900	83.200	83.760	75.811	141,814
2023-09-25	84.680	84.980	83.380	83.710	75.766	83,751
2023-09-22	85.680	85.680	84.620	84.660	76.626	57,658
2023-09-21	86.190	86.420	85.520	86.190	78.011	211,696

← NewerPage 13 of 22 · 1,262 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.