Securitas AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	147.63	147.70	146.30	147.63	142.74	70,946
2025-08-11	148.55	148.55	147.00	147.13	142.26	17,543
2025-08-08	148.73	149.30	148.20	149.13	144.20	5,317
2025-08-07	148.13	149.50	148.13	148.13	143.23	22,137
2025-08-06	147.28	148.35	147.28	147.33	142.45	16,470
2025-08-05	147.35	147.45	145.85	147.28	142.41	16,778
2025-08-04	145.35	147.30	145.35	146.63	141.78	91,074
2025-08-01	145.03	145.95	143.55	145.08	140.28	18,850
2025-07-31	144.00	146.30	143.75	145.40	140.59	71,642
2025-07-30	142.35	151.55	141.05	142.53	137.81	55,846
2025-07-29	146.58	147.55	145.85	146.58	141.73	6,215
2025-07-28	147.88	148.30	144.68	144.68	139.89	5,775
2025-07-25	146.18	147.80	146.10	147.63	142.74	24,406
2025-07-24	145.58	146.25	145.10	145.58	140.76	735,835
2025-07-23	143.75	145.15	143.75	143.75	139.00	6,597
2025-07-22	144.15	144.55	142.40	142.45	137.74	19,410
2025-07-21	144.90	145.70	143.60	143.60	138.85	4,225
2025-07-18	146.88	146.95	144.80	145.45	140.64	8,486
2025-07-17	144.70	146.55	144.68	146.23	141.39	11,635
2025-07-16	144.10	144.35	143.30	144.35	139.58	11,913
2025-07-15	145.05	145.85	144.80	145.05	140.25	1,393,094
2025-07-14	144.13	144.75	143.86	144.15	139.38	8,186
2025-07-11	146.18	146.40	144.10	144.33	139.55	13,618
2025-07-10	144.53	146.85	144.20	146.28	141.44	678,817
2025-07-09	143.33	144.85	143.25	144.73	139.94	24,573
2025-07-08	144.60	145.13	143.20	144.60	139.82	74,757
2025-07-07	144.80	145.75	144.55	144.80	140.01	322,931
2025-07-04	145.55	145.55	143.85	143.85	139.09	118,859
2025-07-03	144.43	145.95	144.40	144.40	139.63	40,407
2025-07-02	142.70	144.80	142.43	144.48	139.70	25,897
2025-07-01	141.75	142.10	140.90	141.65	136.97	14,157
2025-06-30	143.33	143.45	140.75	141.83	137.14	137,188
2025-06-27	140.28	143.05	139.88	141.63	136.94	41,936
2025-06-26	139.00	139.70	138.70	139.00	134.40	14,940
2025-06-25	140.13	141.35	139.35	140.43	135.78	758,649
2025-06-24	142.20	143.38	139.80	140.68	136.02	22,637
2025-06-23	138.13	141.40	138.05	140.93	136.27	332,141
2025-06-20	137.33	137.33	137.33	137.33	132.79	0
2025-06-19	137.20	137.65	136.35	137.33	132.79	58,767
2025-06-18	137.40	137.90	136.05	137.33	132.79	43,806
2025-06-17	138.18	138.50	137.15	138.20	133.63	15,270
2025-06-16	137.50	139.20	137.50	138.88	134.28	56,181
2025-06-13	138.10	138.15	136.95	138.10	133.53	18,806
2025-06-12	138.58	139.80	138.38	138.58	133.99	63,691
2025-06-11	140.80	140.90	139.15	139.35	134.74	530,730
2025-06-10	142.30	143.30	140.75	140.75	136.10	98,066
2025-06-09	142.30	143.70	142.30	143.43	138.68	36,871
2025-06-06	143.10	143.10	143.10	143.10	138.37	0
2025-06-05	143.10	143.65	141.95	143.10	138.37	100,841
2025-06-04	142.73	143.03	142.05	142.88	138.15	39,361
2025-06-03	141.70	142.20	140.80	141.70	137.02	567,596
2025-06-02	141.30	141.62	140.35	141.30	136.63	19,248
2025-05-30	142.35	142.35	140.90	142.30	137.60	357,069
2025-05-29	144.25	144.25	144.25	144.25	139.48	0
2025-05-28	144.28	144.85	142.90	144.25	139.48	14,529
2025-05-27	144.25	145.40	144.20	144.25	139.48	4,065
2025-05-23	142.53	144.30	140.15	142.30	137.60	22,089
2025-05-22	144.60	144.60	141.30	141.95	137.26	67,897
2025-05-21	145.03	145.40	143.00	143.58	138.83	457,917
2025-05-20	144.25	145.50	143.35	144.25	139.48	57,418

← NewerPage 6 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.