Securitas AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	91.790	93.080	91.360	92.660	82.169	258,487
2023-01-03	89.500	91.800	89.500	91.230	80.901	174,292
2022-12-30	88.410	88.980	86.960	88.330	78.329	361,146
2022-12-29	87.320	88.660	86.920	87.970	78.010	278,559
2022-12-28	88.050	89.220	87.420	88.170	78.187	360,120
2022-12-23	86.300	86.820	85.540	86.130	76.378	300,920
2022-12-22	86.180	87.080	85.880	86.230	76.467	323,908
2022-12-21	84.560	86.260	84.380	85.580	75.890	206,791
2022-12-20	82.590	84.620	81.600	84.030	74.516	347,903
2022-12-19	83.460	84.580	83.140	83.280	73.851	216,319
2022-12-16	85.540	85.660	83.020	83.620	74.152	579,948
2022-12-15	85.750	87.820	85.600	86.160	76.405	345,067
2022-12-14	85.850	87.400	85.200	87.300	77.416	311,751
2022-12-13	84.380	87.160	84.340	86.380	76.600	341,234
2022-12-12	84.560	85.100	83.580	84.390	74.835	110,867
2022-12-09	84.490	85.150	83.900	85.150	75.509	329,105
2022-12-08	84.360	84.540	83.380	84.270	74.729	280,250
2022-12-07	84.280	84.660	83.000	84.220	74.684	265,290
2022-12-06	86.780	86.780	84.220	84.970	75.349	185,028
2022-12-05	87.080	87.600	86.520	87.020	77.167	570,959
2022-12-02	85.450	87.420	85.040	87.100	77.238	278,146
2022-12-01	86.380	86.920	85.340	86.060	76.316	301,987
2022-11-30	86.470	87.340	84.620	84.820	75.216	693,693
2022-11-29	88.950	88.980	87.220	88.640	78.604	235,643
2022-11-28	89.110	89.840	88.540	89.050	78.967	188,181
2022-11-25	90.960	90.980	88.240	89.260	79.154	347,371
2022-11-24	89.910	92.260	89.800	90.880	80.590	44,028
2022-11-23	90.180	90.940	89.640	90.120	79.916	168,523
2022-11-22	89.820	91.200	89.180	90.950	80.652	234,589
2022-11-21	90.590	91.460	89.280	89.490	79.358	1,661,078
2022-11-18	87.370	90.720	86.840	89.960	79.774	427,816
2022-11-17	88.710	88.780	86.140	86.550	76.751	607,218
2022-11-16	90.550	90.740	88.480	88.590	78.560	277,713
2022-11-15	91.280	91.420	89.320	90.050	79.854	315,734
2022-11-14	90.820	92.640	88.400	91.750	81.362	351,401
2022-11-11	92.380	92.960	89.580	90.820	80.537	300,397
2022-11-10	90.460	92.080	89.400	92.050	81.628	768,932
2022-11-09	95.660	95.660	89.745	90.380	80.147	440,943
2022-11-08	93.500	96.000	92.480	95.230	84.448	363,447
2022-11-07	90.920	94.000	89.980	93.800	83.180	921,699
2022-11-04	91.100	91.480	90.170	90.170	79.961	137,184
2022-11-03	89.000	91.120	89.000	90.170	79.961	145,051
2022-11-02	91.380	91.380	89.420	90.360	80.129	291,312
2022-11-01	90.570	92.260	89.860	90.800	80.519	317,041
2022-10-31	89.010	90.640	88.240	90.110	79.907	413,514
2022-10-28	88.180	88.860	87.380	88.190	78.205	495,823
2022-10-27	88.160	90.940	88.160	89.040	78.959	375,435
2022-10-26	88.570	89.000	87.880	88.610	78.577	362,434
2022-10-25	87.570	88.560	87.260	88.460	78.444	2,364,491
2022-10-24	85.770	87.700	85.700	87.660	77.735	192,434
2022-10-21	86.180	86.320	85.000	85.020	75.394	283,423
2022-10-20	85.530	86.860	85.100	86.430	76.644	484,280
2022-10-19	88.230	88.920	85.392	86.090	76.343	254,087
2022-10-18	86.810	88.320	85.780	87.640	77.717	222,361
2022-10-17	85.160	87.000	84.960	85.820	76.103	408,726
2022-10-14	83.300	84.600	82.000	83.970	74.463	550,270
2022-10-13	82.610	83.460	80.200	81.800	72.538	795,690
2022-10-12	82.360	84.800	82.260	82.920	73.532	409,223
2022-10-11	81.550	82.600	80.700	81.300	72.095	482,249
2022-10-10	81.200	83.480	81.200	82.010	72.725	739,149

← NewerPage 17 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.