Securitas AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 113.55 | 115.50 | 113.30 | 114.85 | 107.78 | 696,240 |
| 2024-08-20 | 114.70 | 115.30 | 113.20 | 113.55 | 106.56 | 1,079,808 |
| 2024-08-19 | 113.10 | 114.95 | 113.00 | 114.70 | 107.64 | 450,207 |
| 2024-08-16 | 113.70 | 113.85 | 112.50 | 113.00 | 106.05 | 659,236 |
| 2024-08-15 | 113.70 | 114.45 | 113.05 | 113.70 | 106.70 | 681,514 |
| 2024-08-14 | 112.40 | 113.70 | 112.35 | 113.40 | 106.42 | 780,809 |
| 2024-08-13 | 112.75 | 112.75 | 111.00 | 112.10 | 105.20 | 583,149 |
| 2024-08-12 | 112.45 | 112.95 | 112.00 | 112.05 | 105.16 | 439,062 |
| 2024-08-09 | 112.70 | 112.80 | 111.50 | 112.05 | 105.16 | 515,611 |
| 2024-08-08 | 112.70 | 112.70 | 110.80 | 112.35 | 105.44 | 682,649 |
| 2024-08-07 | 110.85 | 113.65 | 110.75 | 113.15 | 106.19 | 684,609 |
| 2024-08-06 | 111.50 | 112.20 | 108.60 | 110.35 | 103.56 | 841,631 |
| 2024-08-05 | 110.35 | 111.70 | 108.35 | 110.65 | 103.84 | 2,042,589 |
| 2024-08-02 | 115.10 | 115.10 | 112.30 | 114.25 | 107.22 | 2,462,077 |
| 2024-08-01 | 117.20 | 118.75 | 115.75 | 115.75 | 108.63 | 1,188,317 |
| 2024-07-31 | 117.40 | 118.30 | 114.80 | 115.10 | 108.02 | 1,582,952 |
| 2024-07-30 | 111.00 | 117.15 | 110.25 | 115.45 | 108.35 | 3,048,697 |
| 2024-07-29 | 110.00 | 111.30 | 110.00 | 110.15 | 103.37 | 691,629 |
| 2024-07-26 | 109.40 | 110.25 | 108.95 | 109.75 | 103.00 | 621,702 |
| 2024-07-25 | 108.20 | 109.35 | 107.15 | 109.25 | 102.53 | 768,236 |
| 2024-07-24 | 108.80 | 109.45 | 108.10 | 109.00 | 102.29 | 635,582 |
| 2024-07-23 | 109.20 | 109.70 | 108.80 | 108.85 | 102.15 | 393,996 |
| 2024-07-22 | 107.65 | 109.45 | 107.65 | 109.00 | 102.29 | 941,916 |
| 2024-07-19 | 108.15 | 108.30 | 106.90 | 107.45 | 100.84 | 556,054 |
| 2024-07-18 | 106.85 | 108.95 | 106.00 | 108.35 | 101.68 | 718,413 |
| 2024-07-17 | 106.55 | 107.15 | 105.40 | 106.60 | 100.04 | 593,093 |
| 2024-07-16 | 105.90 | 107.05 | 105.35 | 106.85 | 100.28 | 438,181 |
| 2024-07-15 | 108.20 | 108.50 | 105.95 | 106.25 | 99.712 | 800,470 |
| 2024-07-12 | 106.85 | 108.80 | 106.10 | 108.80 | 102.11 | 877,861 |
| 2024-07-11 | 105.35 | 106.85 | 104.65 | 106.50 | 99.947 | 1,330,889 |
| 2024-07-10 | 104.25 | 105.40 | 104.25 | 105.00 | 98.539 | 537,576 |
| 2024-07-09 | 106.50 | 106.60 | 104.15 | 104.40 | 97.976 | 765,627 |
| 2024-07-08 | 106.35 | 107.30 | 106.15 | 106.65 | 100.09 | 666,907 |
| 2024-07-05 | 106.25 | 107.80 | 106.25 | 106.40 | 99.853 | 846,103 |
| 2024-07-04 | 106.45 | 107.00 | 105.60 | 105.95 | 99.430 | 580,601 |
| 2024-07-03 | 105.45 | 106.45 | 104.70 | 106.45 | 99.900 | 1,072,486 |
| 2024-07-02 | 105.40 | 105.65 | 103.75 | 105.05 | 98.586 | 603,944 |
| 2024-07-01 | 105.90 | 106.50 | 105.20 | 105.75 | 99.243 | 409,482 |
| 2024-06-28 | 105.10 | 105.75 | 104.60 | 105.20 | 98.727 | 855,408 |
| 2024-06-27 | 104.40 | 105.20 | 103.95 | 104.50 | 98.070 | 487,233 |
| 2024-06-26 | 104.45 | 104.90 | 104.15 | 104.40 | 97.976 | 596,346 |
| 2024-06-25 | 105.90 | 106.10 | 103.70 | 103.85 | 97.460 | 1,232,270 |
| 2024-06-24 | 105.90 | 106.65 | 104.95 | 105.85 | 99.337 | 937,217 |
| 2024-06-20 | 104.60 | 106.80 | 104.60 | 106.65 | 100.09 | 1,143,470 |
| 2024-06-19 | 104.50 | 105.10 | 103.55 | 104.55 | 98.117 | 1,037,332 |
| 2024-06-18 | 105.00 | 105.60 | 103.85 | 104.45 | 98.023 | 1,076,560 |
| 2024-06-17 | 104.00 | 104.85 | 103.40 | 104.60 | 98.164 | 972,103 |
| 2024-06-14 | 105.80 | 106.25 | 103.60 | 104.00 | 97.600 | 1,454,274 |
| 2024-06-13 | 107.65 | 107.65 | 105.65 | 106.25 | 99.712 | 2,402,349 |
| 2024-06-12 | 106.00 | 107.90 | 105.70 | 107.65 | 101.03 | 1,254,130 |
| 2024-06-11 | 108.40 | 108.55 | 104.65 | 105.70 | 99.196 | 1,631,548 |
| 2024-06-10 | 108.10 | 109.15 | 107.30 | 108.25 | 101.59 | 676,939 |
| 2024-06-07 | 110.35 | 110.95 | 107.60 | 108.65 | 101.96 | 1,318,058 |
| 2024-06-05 | 108.90 | 111.45 | 108.65 | 110.30 | 103.51 | 1,216,600 |
| 2024-06-04 | 108.10 | 108.35 | 107.20 | 108.20 | 101.54 | 1,895,915 |
| 2024-06-03 | 109.25 | 109.60 | 107.45 | 108.10 | 101.45 | 2,687,575 |
| 2024-05-31 | 109.70 | 111.20 | 107.80 | 107.80 | 101.17 | 13,291,450 |
| 2024-05-30 | 109.50 | 110.25 | 108.55 | 109.15 | 102.43 | 955,933 |
| 2024-05-29 | 112.10 | 112.10 | 109.40 | 109.80 | 103.04 | 1,070,320 |
| 2024-05-28 | 112.95 | 113.80 | 112.40 | 112.40 | 105.48 | 883,525 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 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 | 3.6586 SEK |
| 2021-05-06 | 3.3260 SEK |
| 2020-12-10 | 3.9912 SEK |
| 2020-05-08 | 4.8000 SEK |
| 2019-05-07 | 3.6586 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.