Securitas AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	157.40	157.40	149.20	152.10	152.10	280,187
2026-07-23	170.05	170.05	168.50	170.05	170.05	187,958
2026-07-22	166.35	170.20	165.60	169.00	169.00	92,016
2026-07-21	166.10	166.80	165.50	166.35	166.35	28,120
2026-07-20	164.00	167.00	164.00	166.90	166.90	546,388
2026-07-17	163.20	165.10	163.00	163.05	163.05	344,955
2026-07-16	162.00	163.00	160.40	161.95	161.95	194,935
2026-07-15	160.80	162.40	160.00	160.80	160.80	500,444
2026-07-14	161.55	162.60	160.20	161.55	161.55	761,993
2026-07-13	162.60	162.60	161.10	161.10	161.10	23,810
2026-07-10	163.40	164.00	162.50	163.40	163.40	296,115
2026-07-09	161.70	163.40	161.50	161.70	161.70	353,795
2026-07-08	161.70	161.70	160.05	160.35	160.35	40,874
2026-07-07	162.75	163.70	162.70	162.75	162.75	393,736
2026-07-06	164.40	164.80	161.80	162.50	162.50	31,607
2026-07-03	163.10	164.40	162.90	162.90	162.90	181,723
2026-07-02	160.90	162.90	160.90	161.55	161.55	98,158
2026-07-01	159.45	161.30	157.90	161.10	161.10	595,905
2026-06-30	160.25	160.40	158.15	158.45	158.45	68,102
2026-06-29	158.30	162.10	158.30	160.35	160.35	341,176
2026-06-26	156.60	157.50	155.20	156.60	156.60	33,437
2026-06-25	155.25	156.90	154.90	156.80	156.80	220,606
2026-06-24	150.85	155.10	150.60	153.95	153.95	565,857
2026-06-23	150.40	151.20	150.00	150.40	150.40	144,657
2026-06-22	151.75	152.10	149.80	149.85	149.85	672,238
2026-06-19	151.75	151.75	151.75	151.75	151.75	0
2026-06-18	151.75	152.00	150.20	151.75	151.75	42,965
2026-06-17	151.80	152.40	150.10	150.30	150.30	1,825,699
2026-06-16	154.70	154.70	148.70	151.10	151.10	264,473
2026-06-15	158.55	159.50	154.90	156.65	156.65	228,617
2026-06-12	157.05	158.40	156.80	157.45	157.45	19,397
2026-06-11	156.65	158.90	155.70	156.70	156.70	692,828
2026-06-10	155.50	157.80	155.50	157.15	157.15	71,943
2026-06-09	156.10	156.90	155.10	155.50	155.50	2,911,068
2026-06-08	154.45	156.40	153.90	156.20	156.20	131,976
2026-06-05	157.60	158.30	156.00	157.60	157.60	16,415
2026-06-04	155.85	157.90	155.30	157.85	157.85	32,701
2026-06-03	154.35	156.10	154.00	155.90	155.90	107,461
2026-06-02	153.75	157.50	153.20	153.75	153.75	99,473
2026-06-01	153.20	154.15	151.50	153.10	153.10	42,066
2026-05-29	153.60	154.20	152.20	153.60	153.60	92,918
2026-05-28	154.75	154.75	152.20	153.00	153.00	93,216
2026-05-27	154.70	156.70	154.70	154.85	154.85	124,778
2026-05-26	160.15	160.15	158.50	160.15	160.15	77,934
2026-05-22	158.80	158.80	155.30	155.65	155.65	116,479
2026-05-21	159.25	159.90	156.95	157.00	157.00	113,088
2026-05-20	157.15	159.60	156.90	158.50	158.50	62,916
2026-05-19	155.30	157.70	155.30	157.55	157.55	35,478
2026-05-18	152.65	155.10	151.90	154.40	154.40	246,220
2026-05-15	153.65	153.90	152.10	153.30	153.30	79,880
2026-05-14	151.65	151.65	151.65	151.65	151.65	0
2026-05-13	152.15	152.60	151.40	151.65	151.65	971,808
2026-05-12	154.90	154.90	151.10	151.65	151.65	61,267
2026-05-11	156.85	157.60	155.00	156.85	156.85	245,706
2026-05-08	158.10	158.80	157.60	158.10	158.10	53,962
2026-05-07	159.75	160.20	157.95	159.70	159.70	121,251
2026-05-06	156.40	159.80	156.30	159.70	159.70	108,789
2026-05-05	155.80	157.00	155.40	155.80	155.80	36,384
2026-05-01	153.90	153.90	153.90	153.90	153.90	0
2026-04-30	152.50	154.50	152.35	153.90	151.25	56,767

← NewerPage 2 of 22 · 1,265 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.