Securitas AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	147.00	150.20	146.80	149.90	147.32	94,142
2026-01-30	146.48	147.10	145.78	145.83	143.31	10,365
2026-01-29	148.25	148.25	145.75	146.35	143.83	105,512
2026-01-28	147.10	148.10	146.30	147.10	144.57	10,709
2026-01-27	147.05	147.90	146.13	147.05	144.52	619,165
2026-01-26	147.05	147.40	145.50	145.50	142.99	28,933
2026-01-23	147.63	147.63	145.85	146.18	143.66	35,748
2026-01-22	146.78	147.95	146.40	146.78	144.25	65,660
2026-01-21	144.03	145.35	142.95	144.03	141.55	370,525
2026-01-20	144.40	144.45	142.50	144.45	141.96	70,599
2026-01-19	143.55	145.75	142.65	143.65	141.18	75,817
2026-01-16	144.45	145.50	144.25	144.45	141.96	14,976
2026-01-15	144.80	144.80	143.23	143.38	140.91	1,804,237
2026-01-14	143.90	144.55	142.35	142.80	140.34	72,829
2026-01-13	145.70	145.75	142.65	144.18	141.69	145,083
2026-01-12	147.43	147.70	145.30	145.78	143.26	39,488
2026-01-09	147.48	147.65	146.70	147.48	144.94	17,272
2026-01-08	147.08	148.65	146.95	147.00	144.47	35,988
2026-01-07	145.03	147.35	143.65	146.55	144.03	66,111
2026-01-06	146.58	146.58	146.58	146.58	144.05	0
2026-01-05	145.20	146.58	143.95	146.58	144.05	5,957
2026-01-02	148.25	148.55	145.65	146.58	144.05	36,640
2025-12-31	146.15	146.15	146.15	146.15	143.63	0
2025-12-30	146.15	147.20	146.05	146.15	143.63	17,986
2025-12-29	145.88	147.18	145.10	147.18	144.64	9,033
2025-12-24	145.90	145.90	145.90	145.90	143.39	0
2025-12-23	145.90	146.05	145.25	145.90	143.39	36,735
2025-12-22	145.88	146.40	145.60	145.65	143.14	14,535
2025-12-19	145.28	146.40	145.25	145.28	142.77	29,136
2025-12-18	143.90	145.70	143.90	145.30	142.80	44,537
2025-12-17	142.95	144.15	142.40	142.95	140.49	18,000
2025-12-16	144.18	144.20	142.30	142.53	140.07	170,266
2025-12-15	143.20	144.25	143.20	144.08	141.59	93,244
2025-12-12	142.38	143.45	142.00	142.38	139.92	1,784,052
2025-12-11	141.58	142.10	140.95	141.58	139.14	11,048
2025-12-10	141.18	141.35	140.35	141.18	138.74	26,417
2025-12-09	141.68	141.95	140.15	141.40	138.97	68,855
2025-12-08	142.95	142.95	139.85	140.98	138.55	24,124
2025-12-05	144.55	145.45	144.30	144.55	142.06	19,178
2025-12-04	145.58	146.55	144.60	145.58	143.07	184,867
2025-12-03	146.88	147.00	145.00	145.53	143.02	116,901
2025-12-02	148.00	148.00	146.70	148.00	145.45	24,320
2025-12-01	146.98	147.28	145.78	146.13	143.61	2,681,662
2025-11-28	143.75	144.00	142.50	143.75	141.27	2,206,607
2025-11-27	144.20	144.28	142.95	144.28	141.79	25,578
2025-11-26	143.95	144.33	143.30	144.08	141.59	540,286
2025-11-25	141.53	143.70	141.00	143.28	140.81	313,335
2025-11-24	141.30	141.45	140.35	141.25	138.82	5,939,949
2025-11-21	139.30	141.15	139.30	139.78	137.37	32,682
2025-11-20	139.50	139.50	138.47	138.68	136.29	50,744
2025-11-19	137.15	139.00	137.15	138.23	135.84	31,838
2025-11-18	139.60	139.60	138.65	139.60	134.99	32,409
2025-11-17	142.55	142.55	140.75	141.13	136.46	53,847
2025-11-14	143.30	143.30	142.10	143.30	138.56	14,734
2025-11-13	145.28	145.40	143.95	145.33	140.52	57,714
2025-11-12	143.58	145.35	143.50	145.00	140.21	639,450
2025-11-11	143.10	143.80	142.55	143.10	138.37	282,314
2025-11-10	144.18	144.45	142.05	142.45	137.74	9,208,326
2025-11-07	139.45	144.05	139.45	143.68	138.93	72,829
2025-11-06	145.30	146.60	138.45	139.60	134.99	213,478

← NewerPage 4 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.