Securitas AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 115.05 | 115.15 | 112.50 | 112.95 | 106.00 | 925,345 |
| 2024-05-24 | 113.05 | 115.20 | 112.85 | 115.05 | 107.97 | 15,324,163 |
| 2024-05-23 | 110.55 | 113.80 | 110.40 | 113.80 | 106.80 | 4,522,028 |
| 2024-05-22 | 110.20 | 110.85 | 109.45 | 110.00 | 103.23 | 1,367,692 |
| 2024-05-21 | 110.80 | 111.70 | 110.10 | 110.20 | 103.42 | 768,403 |
| 2024-05-20 | 109.50 | 111.10 | 109.35 | 111.00 | 104.17 | 805,750 |
| 2024-05-17 | 110.00 | 110.10 | 108.80 | 109.50 | 102.76 | 486,136 |
| 2024-05-16 | 110.70 | 111.45 | 109.25 | 110.00 | 103.23 | 9,769,004 |
| 2024-05-15 | 110.50 | 112.25 | 110.00 | 110.35 | 103.56 | 1,998,111 |
| 2024-05-14 | 108.40 | 110.90 | 107.75 | 110.05 | 103.28 | 1,440,682 |
| 2024-05-13 | 108.90 | 109.40 | 107.55 | 108.55 | 101.87 | 1,090,760 |
| 2024-05-10 | 107.00 | 110.10 | 106.00 | 108.55 | 101.87 | 2,135,031 |
| 2024-05-08 | 109.50 | 109.50 | 106.60 | 107.45 | 99.073 | 2,582,784 |
| 2024-05-07 | 112.00 | 112.55 | 110.60 | 112.45 | 103.68 | 1,328,930 |
| 2024-05-06 | 109.70 | 112.00 | 109.55 | 111.55 | 102.85 | 746,097 |
| 2024-05-03 | 109.40 | 110.15 | 108.85 | 109.70 | 101.15 | 799,147 |
| 2024-05-02 | 111.40 | 112.50 | 108.45 | 109.05 | 100.55 | 1,219,053 |
| 2024-04-30 | 111.00 | 111.45 | 109.65 | 111.45 | 102.76 | 695,629 |
| 2024-04-29 | 110.80 | 111.80 | 110.60 | 111.00 | 102.35 | 866,338 |
| 2024-04-26 | 110.00 | 111.30 | 109.15 | 110.55 | 101.93 | 763,676 |
| 2024-04-25 | 112.10 | 112.20 | 107.90 | 109.45 | 100.92 | 993,248 |
| 2024-04-24 | 114.40 | 114.40 | 111.80 | 112.10 | 103.36 | 548,934 |
| 2024-04-23 | 111.65 | 114.25 | 111.20 | 114.25 | 105.34 | 910,916 |
| 2024-04-22 | 110.25 | 111.45 | 110.25 | 111.40 | 102.72 | 707,881 |
| 2024-04-19 | 108.85 | 109.85 | 107.60 | 109.65 | 101.10 | 778,534 |
| 2024-04-18 | 109.60 | 109.90 | 108.50 | 109.45 | 100.92 | 640,394 |
| 2024-04-17 | 108.30 | 110.05 | 108.30 | 109.30 | 100.78 | 784,668 |
| 2024-04-16 | 109.25 | 109.50 | 108.00 | 108.65 | 100.18 | 793,833 |
| 2024-04-15 | 109.30 | 111.85 | 109.25 | 110.35 | 101.75 | 1,111,638 |
| 2024-04-12 | 109.65 | 111.40 | 108.85 | 109.30 | 100.78 | 849,995 |
| 2024-04-11 | 110.20 | 110.70 | 108.25 | 109.15 | 100.64 | 992,905 |
| 2024-04-10 | 110.80 | 112.30 | 109.30 | 110.15 | 101.56 | 1,297,406 |
| 2024-04-09 | 110.60 | 111.00 | 109.55 | 110.05 | 101.47 | 640,503 |
| 2024-04-08 | 110.60 | 111.35 | 109.60 | 110.65 | 102.02 | 1,223,006 |
| 2024-04-05 | 110.10 | 110.85 | 109.10 | 110.50 | 101.89 | 817,437 |
| 2024-04-04 | 110.40 | 111.75 | 109.65 | 111.00 | 102.35 | 1,688,564 |
| 2024-04-03 | 111.95 | 113.15 | 111.00 | 112.80 | 104.01 | 697,678 |
| 2024-04-02 | 111.00 | 112.50 | 110.65 | 111.95 | 103.22 | 1,061,240 |
| 2024-03-28 | 111.40 | 111.55 | 110.00 | 110.35 | 101.75 | 731,045 |
| 2024-03-27 | 111.00 | 111.90 | 110.45 | 110.95 | 102.30 | 529,145 |
| 2024-03-26 | 109.45 | 111.35 | 108.85 | 111.20 | 102.53 | 1,143,073 |
| 2024-03-25 | 108.00 | 110.90 | 108.00 | 109.45 | 100.92 | 869,490 |
| 2024-03-22 | 107.80 | 109.00 | 107.35 | 108.00 | 99.580 | 1,110,437 |
| 2024-03-21 | 107.60 | 108.40 | 106.55 | 107.85 | 99.442 | 1,792,369 |
| 2024-03-20 | 108.10 | 108.30 | 104.55 | 106.55 | 98.243 | 2,315,250 |
| 2024-03-19 | 108.90 | 108.90 | 107.30 | 108.30 | 99.857 | 946,610 |
| 2024-03-18 | 108.30 | 109.80 | 107.90 | 108.95 | 100.46 | 1,523,803 |
| 2024-03-15 | 107.45 | 108.00 | 107.25 | 107.65 | 99.258 | 2,474,146 |
| 2024-03-14 | 108.15 | 108.35 | 107.20 | 107.45 | 99.073 | 1,189,659 |
| 2024-03-13 | 108.50 | 108.70 | 107.70 | 108.05 | 99.626 | 1,285,102 |
| 2024-03-12 | 109.35 | 109.90 | 107.25 | 108.75 | 100.27 | 1,732,857 |
| 2024-03-11 | 109.20 | 110.60 | 108.20 | 108.90 | 100.41 | 660,119 |
| 2024-03-08 | 109.55 | 111.05 | 108.65 | 109.20 | 100.69 | 1,385,542 |
| 2024-03-07 | 112.95 | 114.20 | 107.60 | 109.05 | 100.55 | 2,543,075 |
| 2024-03-06 | 112.60 | 114.10 | 112.15 | 113.30 | 104.47 | 983,255 |
| 2024-03-05 | 113.30 | 114.00 | 112.45 | 112.65 | 103.87 | 708,453 |
| 2024-03-04 | 113.85 | 114.15 | 112.70 | 113.45 | 104.61 | 1,558,214 |
| 2024-03-01 | 111.85 | 113.80 | 111.60 | 113.75 | 104.88 | 1,021,356 |
| 2024-02-29 | 111.20 | 112.65 | 110.65 | 111.35 | 102.67 | 1,393,489 |
| 2024-02-28 | 110.05 | 112.55 | 110.05 | 111.20 | 102.53 | 1,311,845 |
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.