Securitas AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	112.63	113.00	110.90	112.55	79.650	141,887
2022-04-12	110.55	112.65	109.20	111.70	79.049	232,946
2022-04-11	110.40	112.40	110.10	111.93	79.208	399,507
2022-04-08	114.15	114.60	109.75	110.45	78.164	643,703
2022-04-07	109.83	114.30	109.60	113.03	79.986	766,040
2022-04-06	108.05	111.75	108.05	108.58	76.837	842,097
2022-04-05	107.73	108.20	106.25	107.08	75.776	538,555
2022-04-04	106.68	108.90	106.15	107.65	76.183	406,196
2022-04-01	106.63	107.20	104.50	105.40	74.590	2,436,109
2022-03-31	110.95	110.95	106.55	106.65	75.475	349,020
2022-03-30	113.15	113.15	110.89	110.93	78.500	315,191
2022-03-29	109.50	113.02	109.20	112.80	79.827	4,191,773
2022-03-28	108.55	109.75	107.95	108.58	76.837	558,763
2022-03-25	109.13	109.25	107.65	107.85	76.324	329,218
2022-03-24	110.20	110.30	108.85	108.85	77.032	428,458
2022-03-23	110.98	111.00	107.90	109.60	77.562	200,041
2022-03-22	111.10	111.50	109.90	110.63	78.288	204,492
2022-03-21	112.65	113.30	110.60	111.60	78.978	298,333
2022-03-18	114.40	114.75	111.95	113.08	80.022	556,685
2022-03-17	115.30	115.95	113.89	114.18	80.800	263,800
2022-03-16	114.15	115.65	113.45	115.03	81.402	406,215
2022-03-15	114.40	114.50	111.45	113.15	80.075	878,548
2022-03-14	114.80	117.30	114.65	115.83	81.968	271,808
2022-03-11	112.85	114.95	112.85	114.28	80.871	371,855
2022-03-10	113.55	113.80	111.10	112.20	79.402	467,611
2022-03-09	110.08	113.65	109.60	113.65	80.429	583,406
2022-03-08	107.35	110.95	107.15	108.05	76.466	329,161
2022-03-07	106.55	110.85	103.90	110.15	77.952	455,073
2022-03-04	108.98	110.20	105.75	110.00	77.846	377,369
2022-03-03	113.05	114.20	109.40	110.20	77.987	260,180
2022-03-02	109.13	113.60	108.15	112.65	79.721	829,973
2022-03-01	114.68	115.70	109.60	109.75	77.669	553,588
2022-02-28	108.88	115.05	108.40	114.48	81.012	1,286,176
2022-02-25	108.88	111.25	107.05	110.20	77.987	1,275,428
2022-02-24	105.85	108.90	103.40	107.43	76.023	736,786
2022-02-23	111.68	112.85	109.70	109.75	77.669	153,090
2022-02-22	108.25	111.60	108.25	110.80	78.412	272,233
2022-02-21	115.40	115.40	110.20	111.23	78.712	293,964
2022-02-18	116.63	117.15	114.85	115.50	81.738	734,267
2022-02-17	119.70	119.70	116.80	117.10	82.870	204,763
2022-02-16	121.70	122.40	120.05	121.40	85.913	465,362
2022-02-15	118.90	121.65	118.90	120.60	85.347	244,514
2022-02-14	119.60	119.65	117.30	119.15	84.321	710,465
2022-02-11	119.20	119.80	117.55	119.20	84.356	535,813
2022-02-10	119.23	120.70	118.20	120.60	85.347	933,916
2022-02-09	116.60	120.15	116.50	117.93	83.454	487,029
2022-02-08	117.08	119.00	112.45	115.60	81.809	898,012
2022-02-07	112.75	114.90	111.85	114.50	81.030	427,461
2022-02-04	113.60	113.60	111.40	112.30	79.473	734,951
2022-02-03	114.23	114.24	112.95	114.03	80.694	533,809
2022-02-02	114.88	115.00	113.45	113.58	80.376	943,091
2022-02-01	113.25	114.65	113.25	113.58	80.376	298,610
2022-01-31	113.40	113.40	111.35	111.95	79.226	261,249
2022-01-28	110.75	112.30	109.70	111.88	79.172	428,719
2022-01-27	111.28	112.63	110.70	110.98	78.536	293,658
2022-01-26	111.80	113.75	111.55	111.78	79.102	309,827
2022-01-25	111.13	111.60	109.30	111.05	78.589	584,331
2022-01-24	113.63	113.70	109.75	110.15	77.952	236,910
2022-01-21	115.80	116.20	113.45	114.40	80.959	247,848
2022-01-20	117.60	117.95	116.40	117.58	83.206	285,982

← NewerPage 20 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.