Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	107.55	110.60	107.00	110.05	101.47	1,400,346
2024-02-26	107.80	108.50	107.15	107.70	99.304	672,440
2024-02-23	106.25	107.95	105.50	107.80	99.396	760,123
2024-02-22	107.90	108.55	106.10	106.10	97.828	1,276,816
2024-02-21	108.05	108.05	106.60	107.05	98.704	502,927
2024-02-20	106.85	108.35	106.25	107.60	99.211	706,940
2024-02-19	106.30	107.45	105.65	107.35	98.981	872,074
2024-02-16	105.55	106.95	105.50	106.95	98.612	1,004,065
2024-02-15	106.50	107.00	104.80	105.50	97.275	983,498
2024-02-14	106.30	106.80	104.85	106.35	98.059	1,452,922
2024-02-13	106.35	106.35	103.70	104.75	96.584	728,209
2024-02-12	106.35	107.00	105.50	106.50	98.197	1,461,798
2024-02-09	107.45	107.80	105.75	105.85	97.598	958,536
2024-02-08	103.65	108.10	103.65	107.45	99.073	1,783,349
2024-02-07	103.85	108.50	101.50	102.40	94.417	4,656,637
2024-02-06	99.000	99.860	98.420	99.800	92.020	1,598,533
2024-02-05	101.30	101.90	98.160	98.760	91.061	1,093,225
2024-02-02	100.90	102.20	100.45	101.30	93.403	1,019,770
2024-02-01	100.85	101.80	100.05	100.35	92.527	1,036,164
2024-01-31	100.90	101.60	100.55	101.35	93.449	1,022,523
2024-01-30	100.55	101.65	99.880	100.80	92.942	1,342,258
2024-01-29	100.15	100.15	98.860	100.00	92.204	525,229
2024-01-26	101.05	101.05	99.320	100.15	92.342	792,307
2024-01-25	100.85	101.35	100.30	100.95	93.080	1,122,996
2024-01-24	101.00	101.25	100.15	101.05	93.172	648,330
2024-01-23	99.940	101.20	99.300	100.50	92.665	725,009
2024-01-22	99.660	100.70	98.940	99.440	91.688	802,840
2024-01-19	100.50	101.00	99.400	99.660	91.890	756,110
2024-01-18	99.300	100.55	99.200	100.15	92.342	1,368,516
2024-01-17	98.000	99.320	97.620	99.220	91.485	1,267,222
2024-01-16	99.560	100.85	98.560	99.040	91.319	1,168,539
2024-01-15	100.70	102.10	99.620	100.20	92.388	1,056,312
2024-01-12	97.300	99.600	97.300	99.080	91.356	1,263,013
2024-01-11	97.500	98.220	97.060	97.200	89.622	837,339
2024-01-10	96.700	97.440	96.160	97.120	89.548	1,185,373
2024-01-09	98.000	98.300	96.600	97.200	89.622	1,053,106
2024-01-08	96.500	98.080	94.840	97.940	90.305	1,098,139
2024-01-05	96.000	96.500	95.520	96.500	88.977	753,603
2024-01-04	96.720	97.200	96.200	96.720	89.180	862,544
2024-01-03	99.400	99.580	96.140	96.360	88.848	1,585,768
2024-01-02	99.200	100.30	98.760	99.400	91.651	1,114,776
2023-12-29	98.720	99.300	98.520	98.580	90.895	484,090
2023-12-28	99.180	99.180	98.340	98.720	91.024	565,070
2023-12-27	98.080	99.140	97.880	98.980	91.263	825,514
2023-12-22	97.920	98.920	97.400	98.540	90.858	1,236,679
2023-12-21	97.600	98.460	97.100	98.100	90.452	1,204,097
2023-12-20	97.740	98.500	97.540	98.240	90.581	2,284,075
2023-12-19	96.820	98.140	96.820	97.880	90.249	2,330,631
2023-12-18	97.060	98.100	96.600	96.940	89.383	2,646,045
2023-12-15	96.660	98.300	96.180	97.560	89.954	2,702,779
2023-12-14	97.500	98.220	95.880	96.520	88.995	2,011,684
2023-12-13	95.300	95.740	94.380	95.000	87.594	948,045
2023-12-12	95.200	95.900	94.500	95.300	87.870	1,157,845
2023-12-11	94.440	95.620	93.500	95.380	87.944	1,236,481
2023-12-08	94.180	95.140	94.000	94.480	87.114	1,565,045
2023-12-07	92.280	94.340	91.920	93.980	86.653	1,581,272
2023-12-06	92.000	92.900	90.360	92.620	85.399	2,654,699
2023-12-05	92.680	92.920	91.300	91.740	84.588	2,006,147
2023-12-04	95.000	95.500	93.000	93.120	85.860	1,353,977
2023-12-01	94.440	95.340	93.360	94.720	87.336	2,604,814

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.