Securitas AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	86.580	86.800	85.340	86.410	76.626	133,913
2023-03-28	86.700	86.720	85.480	85.660	75.961	265,107
2023-03-27	84.900	87.080	84.900	86.520	76.724	179,112
2023-03-24	84.820	85.280	83.080	83.920	74.418	373,055
2023-03-23	83.820	84.820	83.440	84.440	74.879	274,829
2023-03-22	84.900	84.900	83.640	84.390	74.835	1,217,134
2023-03-21	84.740	85.140	84.260	84.420	74.862	98,416
2023-03-20	82.630	84.220	80.880	83.630	74.161	1,230,492
2023-03-17	84.540	85.000	82.340	83.090	73.682	114,916
2023-03-16	84.550	84.800	82.600	83.860	74.365	201,210
2023-03-15	85.420	86.000	82.820	85.420	75.748	227,101
2023-03-14	86.760	87.240	86.000	86.330	76.555	190,449
2023-03-13	88.860	88.860	85.340	87.180	77.309	743,277
2023-03-10	89.070	89.320	88.040	88.330	78.329	108,696
2023-03-09	90.740	90.740	89.400	89.700	79.544	30,503
2023-03-08	91.200	91.200	90.240	90.870	80.581	1,759,766
2023-03-07	90.830	91.600	89.720	90.740	80.466	90,591
2023-03-06	91.340	91.720	90.840	91.420	81.069	228,432
2023-03-03	90.080	91.029	89.620	90.990	80.688	176,821
2023-03-02	88.760	90.040	88.662	89.550	79.411	407,333
2023-03-01	90.180	90.220	88.740	89.050	78.967	612,620
2023-02-28	89.140	90.540	88.180	90.030	79.837	634,724
2023-02-27	88.620	89.980	88.620	89.750	79.588	106,364
2023-02-24	89.740	90.400	87.900	88.570	78.542	120,772
2023-02-23	89.770	90.480	89.160	89.800	79.633	125,533
2023-02-22	89.060	89.760	88.080	89.760	79.597	335,779
2023-02-21	91.620	91.640	89.112	89.360	79.242	140,472
2023-02-20	92.670	93.400	91.971	92.090	81.663	1,502,993
2023-02-17	92.150	93.060	91.520	92.920	82.399	173,078
2023-02-16	93.050	93.220	91.940	92.730	82.231	3,245,235
2023-02-15	92.480	92.629	90.800	91.670	81.291	660,304
2023-02-14	92.690	93.140	91.660	92.600	82.116	149,365
2023-02-13	92.690	93.080	91.940	92.790	82.284	675,117
2023-02-10	94.570	94.640	91.940	92.460	81.991	723,965
2023-02-09	96.050	96.880	94.740	95.610	84.785	501,840
2023-02-08	97.890	98.300	93.680	95.100	84.332	1,927,910
2023-02-07	102.88	105.50	95.988	96.840	85.875	1,388,461
2023-02-06	103.70	103.70	101.40	102.30	90.717	192,532
2023-02-03	100.60	104.55	100.35	103.68	91.937	356,832
2023-02-02	98.000	101.70	98.000	101.47	89.977	107,297
2023-02-01	95.290	97.740	95.080	97.150	86.150	303,034
2023-01-31	96.410	96.940	94.900	95.210	84.430	154,302
2023-01-30	97.400	97.400	95.200	96.040	85.166	370,718
2023-01-27	96.120	98.220	96.120	98.165	87.050	145,647
2023-01-26	96.990	97.100	95.380	96.080	85.201	81,937
2023-01-25	98.055	98.100	96.200	96.860	85.893	418,542
2023-01-24	96.630	98.140	96.220	97.840	86.762	383,699
2023-01-23	94.640	96.860	93.940	96.540	85.609	592,841
2023-01-20	94.540	94.580	93.780	94.550	83.845	180,671
2023-01-19	95.090	95.460	93.980	94.100	83.446	464,102
2023-01-18	95.190	96.460	94.360	96.090	85.210	186,906
2023-01-17	94.980	95.380	93.860	94.910	84.164	359,344
2023-01-16	94.240	95.640	94.220	95.400	84.598	202,901
2023-01-13	94.700	95.060	93.200	93.550	82.958	322,675
2023-01-12	93.650	94.900	93.200	94.750	84.022	324,782
2023-01-11	92.780	94.140	92.280	93.680	83.073	762,461
2023-01-10	92.910	92.910	91.900	92.240	81.796	106,575
2023-01-09	93.750	95.480	93.000	93.860	83.233	478,418
2023-01-06	92.660	92.660	92.660	92.660	82.169	0
2023-01-05	92.700	92.740	90.940	92.660	82.169	343,396

← NewerPage 16 of 22 · 1,267 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.