Securitas AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 145.30 | 146.60 | 138.45 | 139.60 | 134.99 | 213,478 |
| 2025-11-05 | 136.95 | 139.65 | 136.95 | 138.35 | 133.78 | 77,115 |
| 2025-11-04 | 136.98 | 137.85 | 136.38 | 136.98 | 132.45 | 132,009 |
| 2025-11-03 | 140.43 | 140.60 | 137.40 | 137.40 | 132.86 | 28,528 |
| 2025-10-31 | 140.80 | 140.80 | 139.95 | 140.75 | 136.10 | 41,244 |
| 2025-10-30 | 140.90 | 141.25 | 140.35 | 140.90 | 136.24 | 35,402 |
| 2025-10-29 | 141.60 | 141.65 | 140.60 | 141.60 | 136.92 | 66,769 |
| 2025-10-28 | 143.60 | 143.95 | 141.20 | 141.75 | 137.06 | 78,640 |
| 2025-10-27 | 144.25 | 144.70 | 143.38 | 144.28 | 139.51 | 13,019 |
| 2025-10-24 | 142.70 | 144.60 | 142.70 | 144.43 | 139.65 | 1,534,365 |
| 2025-10-23 | 141.88 | 143.05 | 141.85 | 141.88 | 137.18 | 33,549 |
| 2025-10-22 | 141.65 | 141.80 | 141.10 | 141.65 | 136.97 | 96,012 |
| 2025-10-21 | 140.75 | 141.75 | 140.15 | 140.75 | 136.10 | 63,013 |
| 2025-10-20 | 141.28 | 141.28 | 139.85 | 141.28 | 136.60 | 43,449 |
← NewerPage 5 of 5 · 254 trading days
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.