Securitas AB ser. B historical data

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

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
2025-10-17	139.18	141.25	138.78	140.73	136.07	98,905
2025-10-16	140.23	140.49	139.05	140.23	135.59	124,810
2025-10-15	140.30	140.50	138.60	140.18	135.54	336,597
2025-10-14	138.48	140.00	137.90	139.33	134.72	18,452
2025-10-13	139.48	140.55	138.85	139.48	134.86	20,308
2025-10-10	139.70	140.65	139.35	139.70	135.08	40,312
2025-10-09	140.55	140.55	138.55	138.95	134.36	42,090
2025-10-08	142.83	143.50	141.95	142.93	138.20	84,849
2025-10-07	142.45	143.60	142.40	142.45	137.74	76,426
2025-10-06	142.20	143.60	142.10	142.20	137.50	36,864
2025-10-03	141.68	142.45	140.70	141.68	136.99	27,023
2025-10-02	140.55	141.50	140.10	140.55	135.90	26,710
2025-10-01	141.20	141.40	140.58	141.18	136.51	575,945
2025-09-30	140.00	141.60	140.00	141.35	136.68	91,170
2025-09-29	140.53	140.90	139.20	140.30	135.66	251,825
2025-09-26	138.45	140.50	138.45	140.50	135.86	55,951
2025-09-25	137.13	138.15	136.85	137.13	132.59	190,432
2025-09-24	139.75	139.75	137.30	137.95	133.39	106,168
2025-09-23	140.68	141.20	139.95	140.68	136.02	151,812
2025-09-22	141.25	142.35	140.30	141.25	136.58	185,282
2025-09-19	142.95	142.95	141.25	141.48	136.80	192,534
2025-09-18	142.85	143.88	142.75	143.10	138.37	69,734
2025-09-17	142.28	143.25	141.40	142.28	137.57	74,364
2025-09-16	144.60	144.60	142.10	142.13	137.43	187,019
2025-09-15	146.88	147.40	144.85	145.35	140.54	119,005
2025-09-12	145.83	147.80	145.65	147.40	142.53	35,325
2025-09-11	145.18	145.40	144.25	145.18	140.38	673,858
2025-09-10	145.55	145.55	143.70	144.05	139.29	111,849
2025-09-09	146.80	146.80	144.75	145.58	140.76	46,709
2025-09-08	146.28	146.65	145.35	146.28	141.44	24,669
2025-09-05	146.28	147.00	145.60	146.28	141.44	56,366
2025-09-04	144.70	146.50	144.70	145.83	141.00	107,117
2025-09-03	144.18	144.65	143.18	144.03	139.26	31,246
2025-09-02	147.00	147.00	143.65	144.08	139.31	2,117,475
2025-09-01	144.65	147.03	144.60	146.08	141.25	32,236
2025-08-29	144.40	144.85	142.95	144.40	139.63	81,648
2025-08-28	148.25	148.55	144.75	145.20	140.40	105,881
2025-08-27	149.20	149.20	147.40	147.58	142.70	10,752
2025-08-26	150.18	150.25	148.05	148.53	143.61	25,606
2025-08-22	151.88	153.10	151.68	151.88	146.85	37,078
2025-08-21	153.05	153.05	151.80	152.65	147.60	113,092
2025-08-20	151.70	154.05	151.70	152.65	147.60	31,730
2025-08-19	148.45	151.45	148.45	150.28	145.31	23,906
2025-08-18	148.73	149.18	147.73	148.75	143.83	12,716
2025-08-15	148.05	149.05	147.35	148.05	143.16	44,164
2025-08-14	149.25	149.43	147.80	149.25	144.32	76,265

← NewerPage 5 of 22 · 1,263 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.