Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	82.680	84.680	81.500	84.180	74.612	2,605,397
2022-12-19	83.320	84.580	83.060	83.540	74.044	2,836,459
2022-12-16	85.480	85.820	82.980	83.140	73.690	3,087,748
2022-12-15	86.180	87.840	85.500	85.720	75.977	2,377,417
2022-12-14	85.980	87.480	85.140	87.240	77.324	2,363,676
2022-12-13	84.500	87.200	84.280	85.980	76.207	1,965,339
2022-12-12	84.560	85.140	83.540	84.240	74.665	1,036,546
2022-12-09	84.180	85.160	83.380	84.860	75.214	1,311,172
2022-12-08	84.280	84.560	83.200	84.100	74.541	1,209,343
2022-12-07	84.200	84.700	82.960	84.100	74.541	1,634,270
2022-12-06	86.880	87.060	84.220	84.980	75.321	2,438,154
2022-12-05	87.080	87.660	86.500	87.180	77.271	1,060,624
2022-12-02	85.560	87.460	84.980	87.080	77.182	1,410,022
2022-12-01	86.380	86.960	85.280	85.560	75.835	1,748,754
2022-11-30	86.760	87.400	84.600	85.380	75.675	5,057,934
2022-11-29	88.700	89.040	87.200	88.280	78.246	1,278,061
2022-11-28	89.220	89.940	88.540	88.540	78.476	1,330,975
2022-11-25	90.980	90.980	88.220	89.220	79.079	3,208,824
2022-11-24	89.680	92.340	89.680	90.980	80.639	1,945,055
2022-11-23	90.240	90.920	89.640	89.680	79.486	1,150,627
2022-11-22	89.800	91.280	89.140	90.240	79.983	1,701,095
2022-11-21	90.520	91.500	89.200	89.940	79.717	2,251,072
2022-11-18	87.260	90.780	86.780	90.260	80.001	1,953,656
2022-11-17	88.740	88.960	86.140	86.640	76.792	1,529,863
2022-11-16	90.500	90.820	88.460	88.820	78.724	2,025,118
2022-11-15	91.400	91.460	89.160	90.400	80.125	3,184,198
2022-11-14	90.720	92.720	88.400	91.560	81.153	3,325,545
2022-11-11	92.340	92.940	89.560	90.720	80.408	2,407,692
2022-11-10	90.540	92.340	89.380	91.820	81.383	3,939,049
2022-11-09	96.280	96.280	89.700	90.500	80.213	4,291,036
2022-11-08	93.440	96.500	92.200	95.660	84.787	3,258,240
2022-11-07	91.000	94.080	89.980	93.380	82.766	2,109,300
2022-11-04	91.020	91.500	90.100	91.060	80.710	920,460
2022-11-03	89.000	91.500	88.880	90.740	80.426	1,146,539
2022-11-02	91.400	91.480	89.360	90.020	79.788	1,741,582
2022-11-01	90.500	92.300	89.720	90.980	80.639	1,553,026
2022-10-31	89.000	90.640	88.160	90.340	80.071	2,087,286
2022-10-28	88.200	88.940	87.300	88.700	78.618	982,110
2022-10-27	88.000	90.980	88.000	88.900	78.795	2,004,657
2022-10-26	88.480	89.020	87.820	88.120	78.104	1,605,220
2022-10-25	87.500	88.580	87.220	88.480	78.423	1,134,781
2022-10-24	86.000	87.760	85.600	87.460	77.519	1,722,556
2022-10-21	86.000	86.500	85.000	85.460	75.746	1,245,046
2022-10-20	85.560	86.860	85.060	86.860	76.987	1,719,066
2022-10-19	88.100	89.020	85.400	85.400	75.693	2,438,291
2022-10-18	86.860	88.320	85.720	87.860	77.873	2,151,624
2022-10-17	85.000	87.120	84.860	85.680	75.941	2,331,667
2022-10-14	83.020	84.640	81.960	83.940	74.399	2,306,748
2022-10-13	82.580	83.460	80.180	81.780	72.484	1,947,008
2022-10-12	82.320	84.820	82.140	82.720	73.318	2,583,831
2022-10-11	81.500	82.660	80.680	81.840	72.538	1,786,953
2022-10-10	81.160	83.580	81.000	81.780	72.484	2,206,235
2022-10-07	80.980	84.260	80.720	82.060	72.733	1,968,508
2022-10-06	81.400	82.360	80.680	80.980	71.775	3,512,041
2022-10-05	81.420	82.600	80.120	81.320	72.077	2,513,352
2022-10-04	78.940	82.720	78.780	81.660	72.378	3,443,342
2022-10-03	75.840	78.320	75.340	77.700	68.868	2,984,378
2022-09-30	76.300	78.600	76.200	77.600	68.780	4,472,382
2022-09-29	77.000	78.100	74.880	76.140	67.485	3,192,133
2022-09-28	77.040	78.060	75.780	76.960	68.212	5,021,210

← NewerPage 17 of 22 · 1,261 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.