Securitas AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	85.420	86.600	85.420	85.870	77.721	195,478
2023-09-19	85.050	85.520	84.620	85.050	76.979	220,136
2023-09-18	86.100	86.200	85.000	85.170	77.088	55,765
2023-09-15	85.740	86.780	85.700	86.080	77.911	919,467
2023-09-14	84.280	85.340	83.800	85.190	77.106	195,884
2023-09-13	85.000	85.000	84.020	84.180	76.192	102,494
2023-09-12	85.030	85.660	84.940	85.300	77.205	499,365
2023-09-11	85.750	85.760	84.980	85.180	77.097	663,122
2023-09-08	86.840	86.840	85.680	85.720	77.585	178,105
2023-09-07	89.000	89.000	86.600	86.660	78.436	122,447
2023-09-06	89.340	90.020	88.480	89.260	80.789	209,282
2023-09-05	90.670	90.860	89.320	89.560	81.061	233,146
2023-09-04	90.820	91.740	90.820	91.740	83.034	223,084
2023-09-01	89.210	90.520	89.020	90.360	81.785	214,003
2023-08-31	89.300	89.300	89.300	89.300	80.826	154,140
2023-08-30	89.120	89.500	88.480	88.800	80.373	61,027
2023-08-29	88.210	89.260	88.100	89.020	80.572	248,230
2023-08-25	84.700	86.120	84.700	85.920	77.766	55,811
2023-08-24	86.050	86.500	84.890	84.890	76.834	54,323
2023-08-23	86.160	86.200	85.740	86.130	77.957	151,977
2023-08-22	86.250	86.640	85.878	86.640	78.418	171,928
2023-08-21	87.200	87.460	85.983	86.040	77.875	94,268
2023-08-18	87.010	87.400	86.200	87.240	78.961	75,377
2023-08-17	86.880	87.620	86.540	87.460	79.160	89,026
2023-08-16	87.110	87.560	86.680	86.950	78.699	220,688
2023-08-15	89.120	89.200	86.920	87.530	79.224	98,425
2023-08-14	88.800	89.380	88.440	89.210	80.744	61,082
2023-08-11	89.810	90.000	88.720	88.780	80.355	543,631
2023-08-10	89.780	89.780	89.780	89.780	81.260	189,703
2023-08-09	88.540	89.700	88.540	89.140	80.681	47,746
2023-08-08	87.920	88.780	87.920	88.220	79.848	128,890
2023-08-07	88.700	89.040	87.720	88.590	80.183	256,798
2023-08-04	90.250	90.580	88.560	88.750	80.328	31,093
2023-08-03	88.171	90.680	88.171	89.910	81.378	380,424
2023-08-02	88.640	88.960	87.100	88.000	79.649	57,000
2023-08-01	89.300	89.520	88.400	89.240	80.771	794,124
2023-07-31	94.091	94.091	89.547	89.720	81.206	628,747
2023-07-28	91.870	96.300	90.245	93.580	84.700	793,715
2023-07-27	90.100	91.980	89.960	91.320	82.654	540,752
2023-07-26	90.090	90.500	89.440	90.150	81.595	828,715
2023-07-25	89.750	90.420	89.120	90.110	81.559	79,196
2023-07-24	88.300	89.880	88.300	89.530	81.034	96,488
2023-07-21	89.820	89.820	87.660	88.010	79.658	134,758
2023-07-20	89.880	90.120	89.260	89.830	81.305	34,543
2023-07-19	87.770	90.460	87.580	89.810	81.287	302,979
2023-07-18	87.060	87.760	86.640	87.130	78.862	152,543
2023-07-17	87.410	87.720	86.480	87.140	78.871	356,989
2023-07-14	88.800	88.800	86.780	87.290	79.006	260,763
2023-07-13	89.150	89.720	88.820	88.920	80.482	408,036
2023-07-12	87.640	89.100	87.120	89.010	80.563	417,071
2023-07-11	87.270	87.900	86.500	87.130	78.862	457,720
2023-07-10	86.850	87.160	86.420	86.810	78.572	122,927
2023-07-07	87.060	87.540	86.700	86.760	78.527	134,669
2023-07-06	88.540	88.540	86.920	87.330	79.043	73,539
2023-07-05	89.610	90.620	88.680	89.110	80.654	209,463
2023-07-04	89.440	90.780	89.440	90.300	81.731	2,554,321
2023-07-03	88.780	89.560	88.780	88.830	80.400	81,912
2023-06-30	88.240	88.840	88.240	88.430	80.038	46,070
2023-06-29	87.960	88.580	87.860	88.410	80.020	92,684
2023-06-28	86.030	88.060	86.000	87.230	78.952	451,345

← NewerPage 14 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.