Securitas AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 156.65 | 157.45 | 156.65 | 156.65 | 149.04 | 113,454 |
| 2025-02-19 | 156.90 | 157.20 | 155.50 | 156.83 | 149.21 | 2,464,522 |
| 2025-02-18 | 156.58 | 157.25 | 156.20 | 156.58 | 148.97 | 660,439 |
| 2025-02-17 | 157.60 | 157.90 | 156.50 | 157.60 | 149.94 | 78,805 |
| 2025-02-14 | 157.73 | 157.75 | 156.93 | 157.73 | 150.06 | 148,756 |
| 2025-02-13 | 158.30 | 158.30 | 156.80 | 157.75 | 150.09 | 42,306 |
| 2025-02-12 | 157.08 | 159.10 | 156.70 | 158.83 | 151.11 | 26,867 |
| 2025-02-11 | 157.63 | 157.85 | 156.15 | 157.63 | 149.97 | 54,316 |
| 2025-02-10 | 156.43 | 157.55 | 155.35 | 156.43 | 148.83 | 59,582 |
| 2025-02-07 | 152.73 | 156.25 | 151.40 | 156.25 | 148.66 | 72,632 |
| 2025-02-06 | 145.75 | 156.55 | 143.55 | 155.15 | 147.61 | 140,165 |
| 2025-02-05 | 141.30 | 144.20 | 140.90 | 142.45 | 135.53 | 347,028 |
| 2025-02-04 | 140.20 | 141.10 | 139.50 | 140.20 | 133.39 | 51,958 |
| 2025-02-03 | 138.98 | 140.30 | 137.60 | 139.85 | 133.06 | 840,959 |
| 2025-01-31 | 141.95 | 141.95 | 141.00 | 141.95 | 135.05 | 118,375 |
| 2025-01-30 | 139.58 | 141.90 | 139.50 | 141.48 | 134.60 | 61,272 |
| 2025-01-29 | 138.85 | 139.50 | 138.40 | 138.85 | 132.10 | 65,603 |
| 2025-01-28 | 139.40 | 140.05 | 138.35 | 139.40 | 132.63 | 131,005 |
| 2025-01-27 | 137.23 | 140.00 | 137.05 | 140.00 | 133.20 | 52,374 |
| 2025-01-24 | 138.43 | 138.85 | 137.75 | 138.43 | 131.70 | 25,698 |
| 2025-01-23 | 137.18 | 138.35 | 136.60 | 137.18 | 130.51 | 60,591 |
| 2025-01-22 | 138.18 | 138.75 | 136.80 | 136.95 | 130.30 | 37,304 |
| 2025-01-21 | 137.85 | 138.10 | 137.00 | 138.10 | 131.39 | 37,584 |
| 2025-01-20 | 136.78 | 138.20 | 136.75 | 136.85 | 130.20 | 50,540 |
| 2025-01-17 | 136.10 | 137.30 | 136.10 | 136.10 | 129.49 | 22,400 |
| 2025-01-16 | 136.18 | 136.95 | 135.54 | 136.18 | 129.56 | 33,588 |
| 2025-01-15 | 133.85 | 135.70 | 133.85 | 135.08 | 128.51 | 30,733 |
| 2025-01-14 | 134.85 | 135.10 | 132.78 | 133.45 | 126.97 | 46,956 |
| 2025-01-13 | 133.48 | 135.05 | 132.95 | 134.90 | 128.35 | 1,716,614 |
| 2025-01-10 | 133.88 | 134.95 | 133.45 | 133.88 | 127.37 | 413,497 |
| 2025-01-09 | 133.98 | 134.45 | 132.90 | 133.98 | 127.47 | 118,893 |
| 2025-01-08 | 134.30 | 135.20 | 133.75 | 134.48 | 127.94 | 86,909 |
| 2025-01-07 | 136.10 | 136.10 | 134.15 | 135.08 | 128.51 | 46,261 |
| 2025-01-06 | 136.48 | 136.48 | 136.48 | 136.48 | 129.84 | 0 |
| 2025-01-03 | 136.48 | 136.85 | 135.55 | 136.48 | 129.84 | 30,127 |
| 2025-01-02 | 137.48 | 137.95 | 136.00 | 136.38 | 129.75 | 77,865 |
| 2024-12-31 | 137.18 | 137.18 | 137.18 | 137.18 | 130.51 | 0 |
| 2024-12-30 | 137.18 | 137.18 | 136.15 | 137.18 | 130.51 | 29,531 |
| 2024-12-27 | 138.25 | 139.95 | 137.25 | 138.35 | 131.63 | 16,743 |
| 2024-12-24 | 137.75 | 137.75 | 137.75 | 137.75 | 131.06 | 0 |
| 2024-12-23 | 137.75 | 138.00 | 136.70 | 137.75 | 131.06 | 11,348 |
| 2024-12-20 | 136.53 | 137.50 | 135.25 | 136.55 | 129.92 | 35,174 |
| 2024-12-19 | 136.35 | 138.20 | 136.35 | 137.73 | 131.03 | 48,878 |
| 2024-12-18 | 137.50 | 138.75 | 137.50 | 137.50 | 130.82 | 39,213 |
| 2024-12-17 | 137.08 | 137.40 | 135.95 | 137.08 | 130.42 | 20,211 |
| 2024-12-16 | 138.08 | 138.30 | 137.35 | 137.95 | 131.25 | 20,505 |
| 2024-12-13 | 137.53 | 138.50 | 137.45 | 137.53 | 130.84 | 30,653 |
| 2024-12-12 | 138.55 | 138.55 | 137.25 | 138.55 | 131.82 | 1,758,371 |
| 2024-12-11 | 140.30 | 140.50 | 138.15 | 138.85 | 132.10 | 47,554 |
| 2024-12-10 | 139.10 | 142.10 | 138.65 | 141.93 | 135.03 | 115,365 |
| 2024-12-09 | 141.78 | 141.95 | 139.70 | 140.20 | 133.39 | 59,570 |
| 2024-12-06 | 140.78 | 141.60 | 140.15 | 140.80 | 133.96 | 25,926 |
| 2024-12-05 | 140.88 | 141.55 | 140.45 | 140.88 | 134.03 | 181,600 |
| 2024-12-04 | 139.13 | 141.45 | 139.00 | 140.60 | 133.77 | 801,729 |
| 2024-12-03 | 136.80 | 138.95 | 136.80 | 138.23 | 131.51 | 35,950 |
| 2024-12-02 | 137.48 | 137.70 | 135.85 | 137.23 | 130.56 | 50,295 |
| 2024-11-29 | 135.40 | 137.95 | 134.90 | 135.40 | 128.82 | 49,810 |
| 2024-11-28 | 136.80 | 137.25 | 135.65 | 136.88 | 130.23 | 929,307 |
| 2024-11-27 | 134.78 | 136.25 | 134.40 | 136.13 | 129.51 | 135,852 |
| 2024-11-26 | 135.45 | 135.80 | 133.80 | 133.95 | 127.44 | 46,380 |
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.