Securitas AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	115.63	117.25	114.40	116.55	82.481	887,200
2022-01-18	122.20	122.20	116.90	117.48	83.136	229,769
2022-01-17	122.90	122.90	122.20	122.85	86.939	189,184
2022-01-14	123.48	124.30	122.05	122.45	86.656	104,655
2022-01-13	126.20	126.50	124.30	124.30	87.965	227,619
2022-01-12	122.85	126.40	122.85	126.30	89.381	394,114
2022-01-11	123.50	123.85	120.95	121.08	85.683	308,950
2022-01-10	123.48	124.25	122.15	122.15	86.444	208,339
2022-01-07	124.00	125.30	122.55	123.25	87.222	363,969
2022-01-06	126.90	126.90	126.90	126.90	89.805	0
2022-01-05	126.40	126.90	124.59	126.90	89.805	279,756
2022-01-04	125.79	127.25	125.79	126.90	89.805	287,375
2021-12-31	124.98	124.98	124.98	124.98	88.443	0
2021-12-30	124.83	125.15	124.30	124.98	88.443	134,790
2021-12-29	123.90	125.10	123.90	123.90	87.682	84,331
2021-12-24	122.63	122.63	122.63	122.63	86.780	0
2021-12-23	121.30	123.40	121.25	122.63	86.780	284,315
2021-12-22	120.50	121.00	119.70	120.53	85.294	240,802
2021-12-21	120.75	121.40	119.90	120.78	85.471	104,980
2021-12-20	118.23	121.20	118.15	120.03	84.940	470,199
2021-12-17	120.18	120.75	119.55	119.88	84.834	306,239
2021-12-16	122.73	123.50	120.60	121.60	86.055	78,071
2021-12-15	123.55	123.55	121.05	121.83	86.214	236,786
2021-12-14	123.95	126.00	123.10	124.23	87.912	615,504
2021-12-13	130.38	130.45	123.74	124.53	88.125	500,927
2021-12-10	130.20	131.35	130.15	131.28	92.902	337,257
2021-12-09	133.40	133.90	130.05	130.45	92.318	870,364
2021-12-08	136.55	139.70	132.50	134.13	94.918	518,063
2021-12-07	135.20	135.70	133.75	133.75	94.653	755,022
2021-12-06	131.45	134.45	131.45	134.30	95.042	292,006
2021-12-03	132.55	132.55	130.20	130.95	92.672	76,790
2021-12-02	131.95	132.55	130.10	131.40	92.990	91,431
2021-12-01	131.60	133.00	131.00	132.30	93.627	740,761
2021-11-30	131.60	131.60	129.05	130.30	92.212	430,211
2021-11-29	133.33	134.40	132.55	133.00	94.122	83,045
2021-11-26	134.00	134.00	131.50	132.85	94.016	130,458
2021-11-25	137.85	138.05	136.90	138.03	97.678	65,679
2021-11-24	136.73	138.35	136.65	137.15	97.059	463,574
2021-11-23	136.43	137.05	135.80	136.75	96.776	423,494
2021-11-22	136.85	137.85	136.05	137.85	97.555	1,382,113
2021-11-19	138.33	138.60	136.20	136.48	96.582	1,488,184
2021-11-18	138.80	138.80	138.10	138.78	98.209	77,824
2021-11-17	141.15	141.15	138.70	139.50	98.722	129,740
2021-11-16	141.43	141.85	140.80	141.48	100.12	33,284
2021-11-15	139.78	141.40	139.35	141.23	99.943	70,897
2021-11-12	139.75	140.25	139.50	139.58	98.775	294,236
2021-11-11	140.00	140.65	138.90	140.23	99.235	186,733
2021-11-10	140.08	140.66	138.76	140.10	99.147	377,622
2021-11-09	139.15	140.10	139.00	139.33	98.598	167,733
2021-11-08	140.48	141.70	139.20	140.40	99.359	428,261
2021-11-05	141.38	141.45	140.20	141.33	100.01	173,150
2021-11-04	139.88	141.95	139.70	141.33	100.01	265,411
2021-11-03	138.68	139.70	137.95	138.50	98.015	45,323
2021-11-02	138.40	139.50	136.25	137.83	97.537	142,608
2021-11-01	142.10	142.10	137.70	139.00	98.368	913,992
2021-10-29	148.78	149.65	138.50	140.95	99.748	325,717
2021-10-28	146.80	148.30	146.60	146.90	103.96	377,507
2021-10-27	148.08	149.85	145.95	146.48	103.66	110,871
2021-10-26	146.60	146.65	144.95	146.08	103.38	122,746
2021-10-25	146.28	146.75	144.30	146.75	103.85	145,990

← NewerPage 21 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.