Securitas AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	80.820	84.280	80.820	82.510	73.168	443,904
2022-10-06	81.460	82.320	80.780	81.490	72.263	1,117,800
2022-10-05	81.310	82.400	80.240	81.360	72.148	865,284
2022-10-04	78.940	82.720	78.940	81.250	72.051	821,587
2022-10-03	76.100	78.260	75.340	77.560	68.778	1,081,735
2022-09-30	76.730	78.360	76.200	76.830	68.131	930,318
2022-09-29	76.810	78.567	75.000	75.330	66.801	931,691
2022-09-28	77.080	77.920	75.960	77.360	68.601	878,893
2022-09-27	79.810	81.040	76.560	77.970	69.142	1,406,192
2022-09-26	82.260	82.260	79.740	80.710	71.572	1,966,813
2022-09-23	83.170	83.420	80.620	82.020	72.733	1,779,598
2022-09-22	76.280	84.020	74.940	83.350	73.913	1,650,289
2022-09-21	75.280	77.140	75.100	76.580	67.909	410,606
2022-09-20	74.700	75.668	72.480	75.490	66.943	293,061
2022-09-16	85.250	86.500	83.800	85.730	63.214	259,677
2022-09-15	89.220	90.400	85.260	86.270	63.612	248,278
2022-09-14	90.330	91.220	88.160	89.950	66.325	8,774,193
2022-09-13	90.340	94.360	90.340	90.660	66.849	149,733
2022-09-12	89.100	91.960	87.600	91.670	67.593	178,672
2022-09-09	88.560	88.920	87.660	88.590	65.322	195,283
2022-09-08	89.180	89.940	86.880	88.570	65.308	109,802
2022-09-07	90.580	90.580	88.220	88.770	65.455	98,801
2022-09-06	90.690	91.500	90.360	90.900	67.026	49,335
2022-09-05	90.140	90.820	89.100	90.630	66.827	150,444
2022-09-02	91.470	93.180	90.920	92.450	68.169	131,809
2022-09-01	93.240	93.240	90.310	90.310	66.591	147,710
2022-08-31	94.850	95.460	92.660	93.860	69.208	233,309
2022-08-30	94.650	95.340	93.460	94.660	69.798	355,300
2022-08-26	97.390	98.100	93.991	94.700	69.828	106,464
2022-08-25	95.420	97.840	93.820	96.340	71.037	227,304
2022-08-24	101.15	101.15	93.840	94.790	69.894	1,044,967
2022-08-23	102.01	103.40	100.85	101.21	74.628	211,828
2022-08-22	104.18	104.55	101.08	101.93	75.159	247,883
2022-08-19	102.63	105.55	101.15	105.35	77.680	220,575
2022-08-18	101.29	103.45	101.00	102.43	75.524	210,554
2022-08-17	103.05	103.05	100.95	101.76	75.030	301,184
2022-08-16	100.77	102.75	99.800	101.91	75.140	246,727
2022-08-15	101.65	101.65	99.680	100.37	74.008	5,509,154
2022-08-12	101.42	103.75	101.20	101.66	74.960	398,440
2022-08-11	101.01	101.75	100.20	101.49	74.834	309,122
2022-08-10	95.490	100.50	94.940	100.08	73.791	601,863
2022-08-09	97.310	97.340	95.033	95.160	70.167	218,243
2022-08-08	95.960	97.280	95.640	97.060	71.568	265,741
2022-08-05	98.820	98.960	95.440	95.710	70.572	251,450
2022-08-04	98.185	99.440	97.280	98.320	72.497	411,186
2022-08-03	98.225	99.340	97.580	98.155	72.375	3,462,193
2022-08-02	101.04	101.51	96.580	97.850	72.150	642,331
2022-08-01	103.80	104.30	100.65	101.59	74.908	739,840
2022-07-29	102.35	103.10	99.540	102.38	75.487	784,868
2022-07-28	90.620	100.60	89.460	99.615	73.452	1,207,034
2022-07-27	88.570	89.260	88.289	88.540	65.286	285,862
2022-07-26	91.530	91.630	88.040	88.380	65.168	308,228
2022-07-25	92.110	92.600	91.471	92.380	68.117	379,145
2022-07-22	88.290	92.160	87.940	91.510	67.475	453,438
2022-07-21	89.770	90.040	87.960	88.620	65.345	363,452
2022-07-20	91.760	92.380	89.900	90.640	66.834	207,254
2022-07-19	89.320	91.760	88.400	91.150	67.210	208,026
2022-07-18	92.570	92.900	89.900	90.540	66.760	432,381
2022-07-15	90.280	91.480	90.080	90.720	66.893	145,273
2022-07-14	91.000	91.000	89.320	90.080	66.421	166,771

← NewerPage 18 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.