Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	94.440	95.340	93.360	94.720	87.336	2,604,814
2023-11-30	92.900	94.440	91.960	94.440	87.077	13,107,453
2023-11-29	92.140	92.900	91.800	92.840	85.602	1,771,407
2023-11-28	92.360	92.600	91.100	92.300	85.104	1,128,357
2023-11-27	91.320	93.520	91.320	92.440	85.233	1,506,002
2023-11-24	90.300	91.500	90.180	91.260	84.145	949,961
2023-11-23	90.600	91.400	90.140	90.280	83.242	837,118
2023-11-22	89.700	90.580	89.380	90.500	83.445	1,867,591
2023-11-21	89.760	90.920	89.240	89.480	82.504	982,221
2023-11-20	89.880	90.620	89.200	89.860	82.854	804,324
2023-11-17	89.000	91.240	88.780	89.880	82.873	1,534,720
2023-11-16	91.260	91.720	89.660	90.380	81.766	1,490,924
2023-11-15	90.500	93.360	90.260	91.820	83.069	2,223,009
2023-11-14	86.840	90.300	86.800	90.160	81.567	2,377,820
2023-11-13	87.500	87.840	86.520	86.840	78.564	2,278,727
2023-11-10	90.740	90.740	87.220	87.220	78.908	3,062,590
2023-11-09	88.000	91.440	88.000	91.120	82.436	3,093,932
2023-11-08	85.180	88.180	84.980	87.900	79.523	3,029,224
2023-11-07	91.780	92.980	84.200	85.120	77.008	7,515,334
2023-11-06	92.300	92.820	90.940	92.000	83.232	1,899,344
2023-11-03	92.220	93.220	91.900	91.900	83.142	561,954
2023-11-02	90.000	93.000	89.640	91.700	82.961	1,783,782
2023-11-01	89.560	90.280	89.160	89.380	80.862	913,403
2023-10-31	88.500	89.300	88.500	89.260	80.753	769,120
2023-10-30	88.100	89.040	87.560	88.300	79.885	1,021,649
2023-10-27	89.260	89.880	87.780	88.100	79.704	1,365,028
2023-10-26	90.500	90.500	87.540	89.020	80.536	2,347,217
2023-10-25	91.820	91.860	90.240	90.920	82.255	904,813
2023-10-24	91.000	92.120	90.980	91.820	83.069	826,336
2023-10-23	91.260	91.800	90.000	91.000	82.327	1,147,475
2023-10-20	91.500	91.980	90.380	91.180	82.490	1,061,649
2023-10-19	91.500	93.400	91.000	92.280	83.485	1,177,882
2023-10-18	92.020	92.600	91.760	91.840	83.087	989,701
2023-10-17	91.900	92.580	91.060	92.020	83.250	1,172,150
2023-10-16	91.740	92.180	90.780	91.920	83.160	840,557
2023-10-13	92.420	93.480	91.400	91.700	82.961	1,443,464
2023-10-12	91.300	93.980	91.280	92.500	83.684	1,472,385
2023-10-11	94.200	94.380	90.520	90.760	82.110	2,448,975
2023-10-10	92.000	94.620	92.000	94.620	85.602	2,201,892
2023-10-09	90.280	91.640	89.820	91.200	82.508	1,606,054
2023-10-06	89.200	90.420	88.240	90.420	81.803	2,121,056
2023-10-05	87.220	89.100	86.500	89.000	80.518	1,498,255
2023-10-04	86.160	87.600	85.820	86.960	78.672	976,193
2023-10-03	87.700	87.900	86.380	86.520	78.274	1,167,546
2023-10-02	86.660	88.180	86.660	87.920	79.541	2,322,268
2023-09-29	84.180	86.980	84.180	86.660	78.401	1,746,193
2023-09-28	82.680	83.760	82.400	83.720	75.741	898,684
2023-09-27	83.200	83.660	82.720	82.800	74.909	789,899
2023-09-26	83.740	83.940	83.200	83.260	75.325	906,670
2023-09-25	84.620	85.000	83.280	84.120	76.103	785,312
2023-09-22	85.680	85.800	84.540	85.080	76.972	817,173
2023-09-21	86.100	86.480	85.520	85.960	77.768	797,797
2023-09-20	84.860	86.600	84.860	86.580	78.329	970,106
2023-09-19	85.000	85.580	84.580	84.860	76.773	1,345,103
2023-09-18	86.200	86.420	84.940	85.120	77.008	791,125
2023-09-15	85.720	86.800	85.660	86.420	78.184	2,113,300
2023-09-14	84.300	85.440	83.780	85.260	77.134	1,179,267
2023-09-13	85.000	85.100	83.660	84.120	76.103	1,370,716
2023-09-12	85.000	85.800	84.760	85.020	76.917	1,148,838
2023-09-11	85.740	86.160	84.980	85.100	76.990	2,518,906

← NewerPage 13 of 21 · 1,257 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.