Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	86.840	87.060	85.560	85.560	77.406	1,526,287
2023-09-07	89.000	89.000	86.520	86.720	78.455	2,152,807
2023-09-06	89.280	90.060	88.380	89.300	80.789	958,370
2023-09-05	90.800	90.920	89.340	89.560	81.025	1,032,566
2023-09-04	90.440	91.960	90.440	91.000	82.327	1,259,117
2023-09-01	89.260	90.560	88.700	90.180	81.586	1,181,690
2023-08-31	88.540	89.760	88.500	89.260	80.753	1,293,608
2023-08-30	89.140	89.700	88.440	88.540	80.102	879,498
2023-08-29	88.300	89.280	88.060	88.900	80.428	1,023,058
2023-08-28	87.000	88.600	87.000	87.960	79.577	1,655,845
2023-08-25	84.700	86.340	84.620	86.000	77.804	756,215
2023-08-24	86.100	86.560	84.720	84.720	76.646	724,733
2023-08-23	86.200	86.340	85.680	85.740	77.569	559,615
2023-08-22	86.000	86.680	85.840	85.880	77.695	997,384
2023-08-21	87.200	87.520	85.880	86.000	77.804	632,173
2023-08-18	87.000	87.420	86.120	87.220	78.908	1,461,860
2023-08-17	86.960	87.640	86.500	87.360	79.034	1,451,595
2023-08-16	87.060	87.660	86.140	87.400	79.070	1,040,072
2023-08-15	89.200	89.200	86.940	87.420	79.089	1,159,695
2023-08-14	88.860	89.500	88.340	89.200	80.699	759,026
2023-08-11	90.000	90.000	88.720	88.860	80.391	577,337
2023-08-10	89.260	90.280	88.540	90.120	81.531	896,288
2023-08-09	88.380	89.820	88.380	88.840	80.373	836,347
2023-08-08	88.000	88.820	87.840	88.240	79.830	692,298
2023-08-07	88.740	89.020	87.740	88.500	80.066	489,415
2023-08-04	90.200	90.760	88.440	88.920	80.446	860,901
2023-08-03	88.180	90.720	88.000	89.920	81.350	1,393,632
2023-08-02	88.640	88.920	86.840	88.200	79.794	1,517,599
2023-08-01	89.400	89.500	88.200	88.720	80.265	1,270,330
2023-07-31	94.100	94.240	89.500	89.560	81.025	3,817,854
2023-07-28	91.780	96.400	90.000	93.720	84.788	3,195,526
2023-07-27	90.220	91.980	89.520	91.780	83.033	2,305,036
2023-07-26	90.100	90.520	89.400	90.340	81.730	1,108,885
2023-07-25	89.600	90.460	89.100	90.160	81.567	710,810
2023-07-24	87.820	89.840	87.660	89.620	81.079	1,211,377
2023-07-21	89.820	89.820	87.640	88.000	79.613	1,254,591
2023-07-20	90.000	90.200	89.060	89.820	81.260	770,156
2023-07-19	87.740	90.460	87.260	90.000	81.423	1,327,665
2023-07-18	87.080	87.780	86.640	87.660	79.306	703,523
2023-07-17	87.500	87.820	86.480	87.080	78.781	608,385
2023-07-14	88.800	88.840	86.700	87.800	79.432	1,192,369
2023-07-13	88.960	89.760	88.800	89.280	80.771	721,979
2023-07-12	87.500	89.080	87.000	88.960	80.482	821,102
2023-07-11	87.180	87.960	86.460	87.280	78.962	504,734
2023-07-10	86.900	87.140	86.380	86.640	78.383	561,863
2023-07-07	87.060	87.520	86.520	87.360	79.034	591,253
2023-07-06	88.500	88.580	86.900	86.940	78.654	1,156,082
2023-07-05	89.840	90.700	88.680	89.080	80.590	1,434,972
2023-07-04	89.440	90.820	89.080	89.860	81.296	711,644
2023-07-03	88.780	89.560	88.640	89.280	80.771	742,369
2023-06-30	88.200	88.860	88.000	88.460	80.029	768,680
2023-06-29	87.920	88.680	87.800	88.000	79.613	886,889
2023-06-28	86.000	88.060	85.900	87.920	79.541	1,116,713
2023-06-27	84.560	85.880	84.100	85.660	77.496	1,311,273
2023-06-26	83.720	84.640	83.360	84.300	76.266	1,311,661
2023-06-22	84.240	84.240	82.880	84.000	75.995	1,300,601
2023-06-21	85.640	85.640	84.120	84.880	76.791	2,066,833
2023-06-20	86.000	86.360	85.020	86.360	78.130	1,678,731
2023-06-19	86.280	87.460	86.000	86.320	78.093	2,194,168
2023-06-16	85.100	87.060	84.940	86.580	78.329	2,688,859

← NewerPage 14 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.