Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	84.600	85.000	84.160	84.800	76.718	1,531,269
2023-06-14	85.020	85.400	84.100	84.580	76.519	1,542,917
2023-06-13	86.000	86.400	84.220	85.200	77.080	1,245,122
2023-06-12	86.880	87.000	85.100	85.560	77.406	1,018,438
2023-06-09	85.740	87.280	85.620	86.660	78.401	1,334,789
2023-06-08	85.840	86.960	85.460	85.900	77.713	1,806,428
2023-06-07	85.000	86.500	84.500	85.940	77.750	2,238,063
2023-06-05	84.000	85.000	83.700	84.820	76.736	1,781,015
2023-06-02	80.900	84.220	80.900	83.800	75.814	2,212,916
2023-06-01	80.620	82.040	80.080	80.500	72.828	2,220,375
2023-05-31	81.500	81.580	79.540	79.920	72.303	11,718,146
2023-05-30	82.400	82.720	81.580	81.680	73.896	1,881,442
2023-05-29	82.700	82.980	81.980	82.340	74.493	693,703
2023-05-26	83.020	83.300	81.860	82.460	74.601	1,363,178
2023-05-25	83.100	83.200	81.320	82.340	74.493	1,799,699
2023-05-24	84.060	84.060	82.820	82.920	75.017	1,186,977
2023-05-23	83.980	85.320	83.900	84.560	76.501	1,144,476
2023-05-22	84.180	84.620	83.620	84.460	76.411	717,789
2023-05-19	84.960	85.040	83.860	84.180	76.157	1,024,399
2023-05-17	84.000	84.540	82.920	83.240	75.307	587,418
2023-05-16	86.440	86.500	83.660	83.900	75.904	1,634,749
2023-05-15	86.140	87.620	86.140	86.780	78.510	1,380,286
2023-05-12	86.360	86.800	85.640	86.140	77.931	965,265
2023-05-11	85.260	86.660	85.260	85.820	77.641	1,130,226
2023-05-10	86.060	86.820	84.800	85.040	76.935	1,330,189
2023-05-09	85.780	86.000	84.860	85.920	77.732	1,296,805
2023-05-08	86.000	87.380	85.680	86.000	77.804	1,150,001
2023-05-05	84.900	86.280	84.540	86.000	77.804	1,218,420
2023-05-04	86.560	86.920	84.720	86.220	76.420	2,367,365
2023-05-03	90.020	93.600	83.120	86.480	76.650	7,205,562
2023-05-02	93.420	93.420	89.300	89.800	79.593	2,866,725
2023-04-28	89.760	92.100	89.660	91.800	81.365	2,056,021
2023-04-27	90.640	90.720	88.980	89.220	79.079	1,387,560
2023-04-26	90.300	90.640	89.420	90.640	80.337	1,176,758
2023-04-25	90.920	91.180	90.040	90.760	80.444	1,059,702
2023-04-24	91.200	91.860	90.880	90.980	80.639	1,095,381
2023-04-21	92.500	92.700	90.520	90.780	80.461	1,353,032
2023-04-20	92.900	93.400	91.780	92.180	81.702	845,316
2023-04-19	93.220	94.060	92.760	92.900	82.340	910,270
2023-04-18	95.120	95.400	93.540	93.560	82.925	928,144
2023-04-17	95.200	95.880	94.640	94.840	84.060	945,355
2023-04-14	95.300	95.640	94.520	94.900	84.113	775,474
2023-04-13	95.000	95.760	94.380	94.840	84.060	1,064,329
2023-04-12	96.100	96.780	94.860	94.920	84.131	1,232,516
2023-04-11	95.620	96.880	94.800	96.100	85.177	1,204,250
2023-04-06	94.500	95.280	94.140	95.160	84.344	636,902
2023-04-05	95.000	95.440	94.000	94.500	83.759	1,572,916
2023-04-04	93.680	97.060	93.540	95.240	84.414	2,279,712
2023-04-03	92.280	93.800	92.000	93.320	82.713	1,774,658
2023-03-31	90.280	92.660	90.280	92.280	81.791	2,087,990
2023-03-30	86.880	90.640	86.680	90.300	80.036	2,045,309
2023-03-29	86.520	87.000	85.200	86.540	76.703	1,049,194
2023-03-28	86.640	86.660	85.460	85.760	76.012	2,045,944
2023-03-27	85.100	87.120	84.800	86.240	76.437	1,552,352
2023-03-24	84.860	85.420	83.000	84.240	74.665	1,761,482
2023-03-23	83.980	84.920	83.380	84.840	75.197	845,611
2023-03-22	84.900	84.900	83.600	83.980	74.434	634,481
2023-03-21	84.720	85.180	84.220	84.800	75.161	860,250
2023-03-20	82.500	84.260	80.700	83.800	74.275	1,429,148
2023-03-17	84.440	85.200	82.240	82.980	73.548	2,202,428

← NewerPage 15 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.