Securitas AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 135.70 | 136.10 | 134.70 | 135.70 | 129.11 | 10,330,539 |
| 2024-11-22 | 133.45 | 135.05 | 133.45 | 134.50 | 127.97 | 78,798 |
| 2024-11-21 | 132.25 | 132.25 | 131.10 | 131.10 | 124.73 | 20,371 |
| 2024-11-20 | 133.15 | 133.35 | 132.10 | 133.15 | 126.68 | 515,215 |
| 2024-11-19 | 134.45 | 134.60 | 130.95 | 131.60 | 125.21 | 87,184 |
| 2024-11-18 | 134.83 | 134.85 | 133.05 | 133.48 | 126.99 | 3,092,084 |
| 2024-11-15 | 134.85 | 135.75 | 134.65 | 134.83 | 128.27 | 56,786 |
| 2024-11-14 | 137.75 | 140.30 | 137.00 | 138.13 | 129.61 | 1,830,516 |
| 2024-11-13 | 138.70 | 138.70 | 136.60 | 137.33 | 128.86 | 63,345 |
| 2024-11-12 | 141.40 | 141.40 | 137.70 | 137.70 | 129.21 | 192,456 |
| 2024-11-11 | 142.63 | 144.15 | 142.25 | 142.30 | 133.52 | 48,437 |
| 2024-11-08 | 141.88 | 142.15 | 140.80 | 141.95 | 133.20 | 34,804 |
| 2024-11-07 | 141.98 | 142.80 | 138.65 | 140.68 | 132.00 | 80,612 |
| 2024-11-06 | 137.05 | 143.30 | 137.05 | 140.75 | 132.07 | 178,772 |
| 2024-11-05 | 127.15 | 128.10 | 126.70 | 127.25 | 119.40 | 27,904 |
| 2024-11-04 | 125.25 | 127.00 | 125.20 | 126.50 | 118.70 | 1,493,097 |
| 2024-11-01 | 125.45 | 126.05 | 125.08 | 125.08 | 117.36 | 6,516 |
| 2024-10-31 | 123.93 | 125.65 | 123.90 | 125.08 | 117.36 | 1,875,409 |
| 2024-10-30 | 126.90 | 126.90 | 123.80 | 125.45 | 117.71 | 63,837 |
| 2024-10-29 | 129.78 | 129.85 | 127.20 | 128.33 | 120.41 | 242,449 |
| 2024-10-28 | 129.58 | 130.40 | 129.35 | 129.35 | 121.37 | 10,353 |
| 2024-10-25 | 128.33 | 129.25 | 126.80 | 128.35 | 120.43 | 16,627 |
| 2024-10-24 | 130.30 | 130.65 | 128.60 | 130.30 | 122.26 | 38,582 |
| 2024-10-23 | 130.43 | 130.85 | 129.80 | 130.43 | 122.38 | 419,610 |
| 2024-10-22 | 130.75 | 130.75 | 128.70 | 130.73 | 122.66 | 43,672 |
| 2024-10-21 | 130.93 | 131.95 | 130.55 | 130.93 | 122.85 | 22,386 |
| 2024-10-18 | 130.00 | 131.30 | 129.85 | 131.30 | 123.20 | 23,702 |
| 2024-10-17 | 130.68 | 131.05 | 129.35 | 130.63 | 122.57 | 66,989 |
| 2024-10-16 | 130.10 | 130.90 | 129.90 | 130.10 | 122.08 | 408,138 |
| 2024-10-15 | 129.88 | 131.00 | 129.70 | 129.88 | 121.87 | 71,008 |
| 2024-10-14 | 128.70 | 129.65 | 128.10 | 128.70 | 120.76 | 817,505 |
| 2024-10-11 | 128.10 | 128.55 | 128.00 | 128.10 | 120.20 | 10,977 |
| 2024-10-10 | 128.20 | 128.23 | 127.35 | 128.23 | 120.32 | 25,950 |
| 2024-10-09 | 127.20 | 128.50 | 127.20 | 128.45 | 120.53 | 38,464 |
| 2024-10-08 | 125.85 | 127.50 | 125.85 | 126.68 | 118.86 | 67,196 |
| 2024-10-07 | 126.30 | 126.50 | 125.40 | 126.30 | 118.51 | 20,036 |
| 2024-10-04 | 126.88 | 127.65 | 125.20 | 125.55 | 117.81 | 62,564 |
| 2024-10-03 | 127.98 | 128.65 | 126.05 | 127.98 | 120.08 | 86,959 |
| 2024-10-02 | 129.48 | 129.80 | 127.75 | 128.10 | 120.20 | 986,667 |
| 2024-10-01 | 128.88 | 130.75 | 128.20 | 128.78 | 120.83 | 58,945 |
| 2024-09-30 | 129.00 | 130.30 | 126.55 | 128.88 | 120.93 | 89,071 |
| 2024-09-27 | 130.28 | 130.85 | 128.55 | 128.90 | 120.95 | 96,916 |
| 2024-09-26 | 133.98 | 134.80 | 129.80 | 131.10 | 123.02 | 153,023 |
| 2024-09-25 | 131.45 | 133.55 | 131.45 | 132.73 | 124.54 | 60,115 |
| 2024-09-24 | 131.80 | 132.25 | 130.80 | 131.80 | 123.67 | 33,113 |
| 2024-09-23 | 129.60 | 131.35 | 129.00 | 130.90 | 122.83 | 139,378 |
| 2024-09-20 | 129.20 | 131.90 | 129.10 | 130.55 | 122.50 | 486,049 |
| 2024-09-19 | 127.60 | 127.95 | 126.20 | 127.70 | 119.82 | 44,580 |
| 2024-09-18 | 124.33 | 126.85 | 123.65 | 125.58 | 117.83 | 61,271 |
| 2024-09-17 | 121.13 | 124.25 | 121.00 | 123.85 | 116.21 | 221,921 |
| 2024-09-16 | 120.68 | 121.20 | 120.10 | 120.68 | 113.23 | 24,039 |
| 2024-09-13 | 121.23 | 123.15 | 119.35 | 120.75 | 113.30 | 65,649 |
| 2024-09-12 | 122.60 | 123.60 | 122.60 | 123.55 | 115.93 | 29,209 |
| 2024-09-11 | 121.68 | 122.50 | 121.30 | 121.68 | 114.17 | 25,336 |
| 2024-09-10 | 121.35 | 122.60 | 121.35 | 121.38 | 113.89 | 32,801 |
| 2024-09-09 | 120.00 | 121.50 | 120.00 | 121.13 | 113.66 | 460,270 |
| 2024-09-06 | 119.68 | 120.55 | 119.00 | 119.65 | 112.27 | 18,143 |
| 2024-09-05 | 119.78 | 120.75 | 119.78 | 119.78 | 112.39 | 21,631 |
| 2024-09-04 | 117.83 | 120.55 | 117.60 | 120.28 | 112.86 | 66,830 |
| 2024-09-03 | 119.68 | 120.00 | 118.80 | 119.68 | 112.29 | 136,350 |
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.