Securitas AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	144.25	145.50	143.35	144.25	139.48	57,418
2025-05-19	143.10	143.98	142.40	143.08	138.35	2,538,572
2025-05-16	143.95	144.10	142.88	143.95	139.19	3,381,295
2025-05-15	141.53	143.80	141.15	143.03	138.30	1,571,576
2025-05-14	141.03	144.40	140.80	142.58	137.86	34,895
2025-05-13	142.35	142.50	141.15	142.35	137.64	76,481
2025-05-12	139.85	142.35	139.65	141.23	136.56	1,364,650
2025-05-09	138.53	140.55	138.15	139.83	135.20	47,178
2025-05-08	136.85	143.20	136.85	140.15	133.34	69,602
2025-05-07	152.13	152.80	150.05	150.45	143.14	34,858
2025-05-06	152.45	152.45	150.15	150.90	143.57	47,855
2025-05-02	154.18	155.40	152.05	153.63	146.16	4,642,543
2025-05-01	150.65	150.65	150.65	150.65	143.33	0
2025-04-30	151.55	153.50	150.65	150.65	143.33	546,224
2025-04-29	150.65	150.80	149.60	150.65	143.33	86,538
2025-04-28	149.45	151.20	149.45	150.93	143.59	39,880
2025-04-25	146.90	149.35	146.90	148.30	141.10	4,543,113
2025-04-24	145.90	147.45	145.55	147.25	140.10	1,689,950
2025-04-23	145.63	147.25	144.55	145.78	138.69	50,335
2025-04-22	143.28	144.70	142.35	143.20	136.24	41,740
2025-04-17	143.35	143.35	142.90	143.28	136.31	1,125
2025-04-16	144.80	145.38	143.65	144.80	137.77	51,716
2025-04-15	141.65	145.35	141.60	144.50	137.48	42,999
2025-04-14	139.03	141.30	137.95	140.40	133.58	48,206
2025-04-11	138.40	139.00	135.65	136.20	129.58	21,155
2025-04-10	140.73	141.10	137.00	137.45	130.77	115,281
2025-04-09	129.75	133.30	129.75	131.35	124.97	191,512
2025-04-08	132.98	134.65	131.00	134.33	127.80	69,901
2025-04-07	127.68	135.10	127.25	130.43	124.09	75,945
2025-04-04	139.78	140.35	132.85	135.15	128.58	47,319
2025-04-03	139.33	142.20	138.60	139.18	132.41	67,307
2025-04-02	141.70	141.70	139.90	140.25	133.44	51,897
2025-04-01	142.80	143.70	141.40	142.80	135.86	573,627
2025-03-31	141.00	142.18	140.65	141.00	134.15	28,665
2025-03-28	142.80	143.00	141.25	142.68	135.74	52,376
2025-03-27	144.78	145.30	143.00	143.23	136.27	28,981
2025-03-26	145.15	145.70	143.75	145.23	138.17	1,219,368
2025-03-25	144.92	144.92	142.30	144.70	137.67	110,489
2025-03-24	145.75	146.40	144.70	146.08	138.98	39,205
2025-03-21	144.48	145.06	143.55	144.48	137.46	115,501
2025-03-20	146.10	146.10	143.55	143.78	136.79	87,387
2025-03-19	147.45	147.55	146.00	146.05	138.95	87,735
2025-03-18	149.48	149.50	146.40	146.80	139.67	390,707
2025-03-17	149.28	149.95	148.65	149.50	142.24	445,096
2025-03-14	148.15	149.75	148.15	149.43	142.17	324,314
2025-03-13	146.00	149.00	146.00	149.00	141.76	51,046
2025-03-12	146.25	146.45	145.15	146.25	139.14	330,419
2025-03-11	146.68	147.50	145.50	146.68	139.55	731,868
2025-03-10	148.15	149.95	146.45	146.63	139.50	109,971
2025-03-07	146.43	148.55	145.60	148.03	140.83	33,093
2025-03-06	150.20	150.20	145.30	146.08	138.98	140,068
2025-03-05	152.63	153.00	148.95	150.73	143.40	137,245
2025-03-04	155.50	155.50	151.45	152.30	144.90	129,541
2025-03-03	155.70	156.55	154.85	155.70	148.14	101,861
2025-02-28	155.33	155.90	154.65	155.45	147.90	300,074
2025-02-27	155.38	156.65	155.10	155.38	147.83	79,003
2025-02-26	154.78	156.85	154.30	156.45	148.85	23,902
2025-02-25	154.18	155.10	153.65	154.55	147.04	21,296
2025-02-24	154.80	155.95	154.20	154.80	147.28	176,609
2025-02-21	157.00	157.00	154.00	155.43	147.87	32,641

← NewerPage 7 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.