Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	84.500	84.960	82.600	84.040	74.488	1,278,161
2023-03-15	86.000	86.240	82.820	83.320	73.849	2,554,972
2023-03-14	86.760	87.320	85.600	86.500	76.668	1,305,452
2023-03-13	88.860	88.920	85.360	86.760	76.898	1,252,690
2023-03-10	89.000	89.440	87.940	88.660	78.582	918,804
2023-03-09	90.740	90.840	89.400	90.080	79.841	860,546
2023-03-08	91.180	91.340	90.220	90.740	80.426	1,091,547
2023-03-07	90.800	91.640	89.740	91.180	80.816	1,085,865
2023-03-06	91.200	91.720	90.680	91.040	80.692	919,347
2023-03-03	90.100	91.020	89.660	91.020	80.674	848,823
2023-03-02	88.700	90.140	88.320	89.880	79.664	1,274,878
2023-03-01	90.120	90.280	88.700	88.940	78.831	1,748,742
2023-02-28	89.100	90.540	88.160	90.380	80.107	2,883,541
2023-02-27	88.620	90.020	88.600	89.380	79.221	735,449
2023-02-24	89.680	90.460	87.800	88.340	78.299	1,187,039
2023-02-23	89.660	90.500	89.080	89.500	79.327	794,183
2023-02-22	89.000	89.780	87.980	89.500	79.327	1,173,314
2023-02-21	91.540	91.860	89.100	89.120	78.990	1,437,349
2023-02-20	92.540	93.420	91.920	91.980	81.525	682,543
2023-02-17	92.180	93.080	91.400	92.520	82.004	1,257,308
2023-02-16	93.000	93.240	91.840	92.560	82.039	2,482,109
2023-02-15	92.480	92.620	90.720	92.620	82.092	7,161,957
2023-02-14	92.820	93.220	91.660	92.640	82.110	2,063,755
2023-02-13	92.720	93.180	91.860	92.700	82.163	2,150,977
2023-02-10	94.640	94.740	91.900	92.200	81.720	2,382,996
2023-02-09	96.000	96.880	94.560	94.920	84.131	3,179,408
2023-02-08	98.000	98.340	93.540	95.620	84.751	9,137,089
2023-02-07	102.95	105.90	96.000	96.000	85.088	5,502,801
2023-02-06	103.70	103.70	101.25	102.05	90.450	1,187,715
2023-02-03	100.70	104.70	100.30	103.70	91.913	2,217,367
2023-02-02	98.000	101.80	97.820	101.30	89.786	2,082,866
2023-02-01	95.340	97.740	95.160	97.380	86.311	1,496,352
2023-01-31	96.240	96.900	94.880	95.340	84.503	1,141,227
2023-01-30	97.740	97.740	95.180	96.520	85.549	995,372
2023-01-27	96.120	98.240	96.040	98.000	86.861	911,124
2023-01-26	97.000	97.280	95.380	96.020	85.106	923,432
2023-01-25	98.100	98.280	96.240	96.460	85.496	2,389,133
2023-01-24	96.660	98.180	96.240	98.100	86.949	1,587,775
2023-01-23	94.620	96.840	93.900	96.660	85.673	1,317,994
2023-01-20	94.660	94.700	93.680	94.000	83.315	985,844
2023-01-19	95.100	95.640	93.960	93.960	83.280	1,154,775
2023-01-18	95.220	96.600	94.320	95.720	84.840	1,996,177
2023-01-17	95.020	95.420	93.820	94.900	84.113	967,944
2023-01-16	94.280	95.660	94.100	95.020	84.219	741,258
2023-01-13	94.500	95.100	93.140	93.940	83.262	722,563
2023-01-12	93.560	94.980	93.220	94.500	83.759	1,365,244
2023-01-11	92.860	94.200	92.260	93.520	82.890	1,041,252
2023-01-10	93.400	93.400	91.860	92.680	82.145	998,740
2023-01-09	93.700	95.420	93.000	93.560	82.925	1,919,172
2023-01-05	92.600	92.720	90.960	91.780	81.348	987,124
2023-01-04	91.800	93.120	91.300	92.520	82.004	2,062,007
2023-01-03	89.160	91.800	89.100	91.700	81.277	1,568,085
2023-01-02	88.000	90.040	87.960	89.140	79.008	797,183
2022-12-30	88.500	88.980	86.960	86.960	77.076	994,167
2022-12-29	87.240	88.660	86.820	88.660	78.582	879,631
2022-12-28	88.000	89.280	87.280	87.620	77.661	1,315,905
2022-12-27	87.000	87.940	86.900	87.540	77.590	631,945
2022-12-23	86.260	86.860	85.600	86.580	76.739	1,097,507
2022-12-22	86.120	87.100	85.600	86.240	76.437	1,523,831
2022-12-21	84.180	86.260	84.180	85.960	76.189	1,855,136

← NewerPage 16 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.