Securitas AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	84.520	85.880	84.220	85.680	77.549	1,824,426
2023-06-26	83.650	84.460	83.460	83.910	75.947	124,206
2023-06-23	83.780	83.780	83.780	83.780	75.830	0
2023-06-22	84.100	84.248	82.940	83.780	75.830	247,557
2023-06-21	85.640	85.640	84.172	85.110	77.033	586,126
2023-06-20	85.950	86.360	85.100	85.600	77.477	223,876
2023-06-19	86.220	87.300	86.080	86.430	78.228	159,510
2023-06-16	85.100	87.000	85.040	86.060	77.893	682,902
2023-06-15	84.880	84.920	84.200	84.710	76.671	160,980
2023-06-14	85.080	85.280	84.260	85.060	76.988	290,508
2023-06-13	85.980	86.080	84.220	84.930	76.870	130,798
2023-06-12	86.800	86.960	85.100	85.860	77.712	247,698
2023-06-09	85.790	87.280	85.740	86.680	78.454	138,258
2023-06-08	85.760	86.960	85.500	85.750	77.613	309,034
2023-06-07	85.110	86.500	84.600	85.860	77.712	2,596,041
2023-06-06	84.910	84.910	84.910	84.910	76.852	0
2023-06-05	84.100	85.000	83.760	84.910	76.852	190,113
2023-06-02	81.040	84.200	81.040	83.650	75.712	2,093,847
2023-06-01	80.590	81.980	80.040	80.570	72.924	378,642
2023-05-31	81.600	81.640	79.620	79.770	72.200	915,705
2023-05-30	82.400	82.700	81.580	81.580	73.838	402,168
2023-05-26	82.980	82.980	81.900	82.620	74.780	175,444
2023-05-25	83.100	83.140	81.440	82.570	74.734	198,582
2023-05-24	83.660	83.660	82.840	83.550	75.621	119,044
2023-05-23	84.200	85.200	84.060	85.060	76.988	155,864
2023-05-22	84.250	84.640	83.700	84.010	76.038	118,066
2023-05-19	84.720	84.880	83.820	84.300	76.300	95,102
2023-05-18	84.270	84.270	84.270	84.270	76.273	0
2023-05-17	84.060	84.420	82.980	84.270	76.273	40,650
2023-05-16	86.320	86.320	83.700	84.270	76.273	206,034
2023-05-15	86.150	87.400	86.140	86.570	78.355	471,771
2023-05-12	86.380	86.620	85.620	85.630	77.504	234,301
2023-05-11	85.260	86.560	85.260	85.760	77.622	59,845
2023-05-10	86.130	86.820	84.860	85.390	77.287	721,755
2023-05-09	85.710	85.940	84.820	85.710	77.576	1,326,035
2023-05-05	85.010	86.300	84.600	85.590	77.468	285,314
2023-05-04	86.900	86.900	84.800	86.430	76.644	1,253,875
2023-05-03	90.070	93.460	83.160	86.770	76.946	1,850,303
2023-05-02	93.160	93.420	89.400	89.650	79.500	809,441
2023-04-28	89.740	92.100	89.720	91.800	81.406	679,371
2023-04-27	90.580	90.700	89.000	89.550	79.411	392,912
2023-04-26	90.230	90.658	89.440	90.340	80.111	364,425
2023-04-25	90.910	91.191	90.080	90.630	80.369	2,598,941
2023-04-24	91.180	91.880	90.860	91.370	81.025	122,934
2023-04-21	92.440	92.500	90.520	91.400	81.051	214,276
2023-04-20	93.120	93.120	91.760	91.930	81.521	323,884
2023-04-19	93.180	93.980	92.800	92.800	82.293	181,070
2023-04-18	94.950	95.200	93.560	94.300	83.623	111,835
2023-04-17	95.120	95.760	94.780	95.440	84.634	2,578,771
2023-04-14	95.200	95.500	94.520	95.100	84.332	116,453
2023-04-13	95.080	95.700	94.420	95.080	84.315	190,040
2023-04-12	96.110	96.760	94.840	95.050	84.288	191,828
2023-04-11	95.800	96.800	94.800	96.570	85.636	1,315,219
2023-04-06	94.610	95.300	94.140	94.800	84.066	47,062
2023-04-05	94.890	95.440	94.020	94.800	84.066	129,881
2023-04-04	93.690	96.960	93.680	95.650	84.820	1,705,987
2023-04-03	92.290	93.800	92.240	93.250	82.692	215,059
2023-03-31	90.540	92.680	90.280	92.640	82.151	105,250
2023-03-30	86.910	90.640	86.600	90.470	80.227	906,642
2023-03-29	86.580	86.800	85.340	86.410	76.626	133,913

← NewerPage 15 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.