Securitas AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	154.90	156.80	154.70	154.90	152.23	503,702
2026-04-28	154.60	155.00	150.50	154.10	151.45	237,025
2026-04-27	164.00	164.00	160.85	162.10	159.31	265,306
2026-04-24	164.70	166.40	163.70	166.40	163.53	82,773
2026-04-23	166.10	166.40	164.50	166.20	163.34	66,128
2026-04-22	168.00	168.30	166.10	168.00	165.11	351,604
2026-04-21	168.90	169.15	167.80	168.95	166.04	1,172,437
2026-04-20	170.45	170.90	169.00	170.45	167.52	5,301,171
2026-04-17	170.35	172.00	170.30	170.35	167.42	52,564
2026-04-16	170.15	170.90	169.20	170.15	167.22	81,949
2026-04-15	168.85	168.90	167.95	168.85	165.94	340,831
2026-04-14	167.80	169.20	167.80	169.00	166.09	13,215
2026-04-13	167.30	167.50	166.10	167.30	164.42	182,718
2026-04-10	167.80	168.90	167.50	167.80	164.91	15,654
2026-04-09	164.70	168.00	164.70	166.25	163.39	184,548
2026-04-08	162.95	164.60	162.95	162.95	160.14	294,949
2026-04-07	162.60	163.90	160.50	160.75	157.98	52,477
2026-04-02	163.00	163.00	161.70	162.03	159.24	31,499
2026-04-01	160.83	163.20	160.83	162.03	159.24	71,767
2026-03-31	158.10	159.90	157.80	158.55	155.82	38,709
2026-03-30	155.80	158.00	154.45	157.38	154.67	55,254
2026-03-27	155.78	156.80	154.28	155.93	153.24	202,712
2026-03-26	153.63	155.50	152.95	155.50	152.82	59,373
2026-03-25	152.73	154.20	152.73	152.73	150.10	40,841
2026-03-24	151.48	152.60	150.90	151.48	148.87	96,393
2026-03-23	144.73	152.60	144.60	150.90	148.30	99,831
2026-03-20	150.03	150.25	147.20	147.50	144.96	699,765
2026-03-19	154.68	155.00	149.55	151.05	148.45	1,231,144
2026-03-18	157.23	158.35	155.45	155.45	152.77	488,148
2026-03-17	156.93	157.60	156.15	156.93	154.22	48,446
2026-03-16	157.50	157.70	156.05	157.50	154.79	42,198
2026-03-13	156.20	157.63	154.75	157.35	154.64	14,658
2026-03-12	155.85	156.95	155.00	155.85	153.17	537,123
2026-03-11	155.63	156.15	154.65	155.13	152.45	158,589
2026-03-10	155.30	156.35	155.00	155.30	152.63	39,340
2026-03-09	153.50	154.70	152.35	153.50	150.86	88,525
2026-03-06	158.15	159.10	154.55	154.80	152.13	165,065
2026-03-05	157.45	158.65	156.65	157.40	154.69	56,128
2026-03-04	155.25	157.45	154.85	157.10	154.39	669,753
2026-03-03	157.38	157.55	153.50	155.28	152.60	285,526
2026-03-02	158.80	158.85	157.50	158.80	156.07	106,728
2026-02-27	158.58	160.70	157.88	160.30	157.54	65,503
2026-02-26	157.58	158.30	156.50	157.50	154.79	104,190
2026-02-25	156.10	157.70	156.10	156.10	153.41	215,412
2026-02-24	155.60	156.50	154.50	155.60	152.92	99,823
2026-02-23	157.20	157.20	155.20	155.65	152.97	181,801
2026-02-20	156.65	158.63	156.65	157.08	154.37	41,567
2026-02-19	155.03	157.15	154.80	156.85	154.15	28,564
2026-02-18	154.80	155.60	154.30	154.68	152.01	565,892
2026-02-17	157.90	157.90	155.00	156.30	153.61	59,896
2026-02-16	157.78	159.30	157.05	157.78	155.06	370,644
2026-02-13	155.70	157.75	155.60	157.45	154.74	66,509
2026-02-12	159.05	159.10	156.30	156.85	154.15	228,076
2026-02-11	158.83	159.40	156.73	158.85	156.11	185,126
2026-02-10	157.38	158.30	156.93	157.38	154.67	705,554
2026-02-09	159.00	159.35	155.70	155.70	153.02	51,266
2026-02-06	159.40	159.75	157.55	159.70	156.95	176,651
2026-02-05	157.23	160.55	157.15	160.45	157.69	291,167
2026-02-04	150.10	159.60	146.85	158.83	156.09	54,772
2026-02-03	150.83	150.90	147.15	147.58	145.03	111,538

← NewerPage 3 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.