Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	79.780	80.500	76.480	77.580	68.762	5,327,108
2022-09-26	81.980	82.680	79.700	80.440	71.297	3,567,403
2022-09-23	83.080	83.520	80.480	82.860	73.442	5,686,195
2022-09-22	76.300	84.100	74.820	83.380	73.903	5,289,350
2022-09-21	75.000	77.220	75.000	76.300	67.627	1,751,841
2022-09-20	74.760	75.660	72.160	75.660	67.060	2,486,467
2022-09-19	71.360	75.400	71.160	73.960	65.553	2,424,523
2022-09-16	70.761	71.975	69.630	71.276	63.175	3,566,774
2022-09-15	74.220	75.234	70.844	71.227	63.130	2,003,742
2022-09-14	75.051	75.866	73.239	74.220	65.784	1,824,748
2022-09-13	74.735	78.527	74.270	75.550	66.963	2,661,027
2022-09-12	74.004	76.581	72.690	76.182	67.523	1,135,522
2022-09-09	73.555	73.987	72.756	73.488	65.135	1,301,907
2022-09-08	74.153	75.135	72.224	73.388	65.047	895,869
2022-09-07	75.401	75.584	73.305	73.837	65.445	1,019,522
2022-09-06	75.118	76.382	75.118	75.833	67.213	935,286
2022-09-05	75.018	75.567	73.954	75.318	66.756	807,079
2022-09-02	75.816	77.546	75.484	76.798	68.068	995,455
2022-09-01	77.812	77.812	75.068	75.201	66.653	1,194,185
2022-08-31	78.876	79.342	76.931	77.829	68.982	1,696,879
2022-08-30	78.510	79.475	77.712	78.078	69.203	1,007,130
2022-08-29	77.496	78.926	77.064	78.261	69.365	773,104
2022-08-26	81.238	81.487	78.161	78.161	69.277	1,090,705
2022-08-25	79.342	81.354	78.012	79.974	70.884	1,475,283
2022-08-24	84.023	84.980	77.563	78.693	69.749	2,890,204
2022-08-23	84.938	85.977	83.857	84.023	74.473	970,959
2022-08-22	86.726	87.225	84.023	84.065	74.510	1,292,502
2022-08-19	85.395	87.931	84.106	87.017	77.126	2,168,074
2022-08-18	83.982	86.061	83.982	85.645	75.910	993,192
2022-08-17	85.645	85.811	83.815	84.647	75.025	1,039,215
2022-08-16	83.691	85.437	82.901	85.437	75.726	959,137
2022-08-15	84.314	84.564	82.901	83.400	73.920	513,429
2022-08-12	84.439	86.352	84.314	84.314	74.731	1,022,702
2022-08-11	83.982	84.689	83.317	84.148	74.583	867,985
2022-08-10	79.076	83.649	78.876	83.441	73.957	1,079,840
2022-08-09	80.938	80.938	79.059	79.558	70.515	609,005
2022-08-08	79.808	80.905	79.159	80.739	71.562	661,721
2022-08-05	82.286	82.635	79.309	79.442	70.412	827,510
2022-08-04	81.221	82.685	80.822	81.970	72.652	765,276
2022-08-03	81.454	82.834	80.938	81.271	72.033	1,160,345
2022-08-02	84.398	84.398	80.257	81.454	72.195	1,872,315
2022-08-01	86.476	86.809	83.732	84.190	74.620	1,312,796
2022-07-29	84.855	85.894	81.920	85.187	75.505	1,924,252
2022-07-28	74.885	83.815	74.536	83.150	73.699	3,940,417
2022-07-27	73.688	74.286	73.305	73.987	65.577	1,234,746
2022-07-26	76.199	76.199	73.139	73.305	64.973	1,074,861
2022-07-25	76.398	77.313	76.066	76.066	67.420	723,313
2022-07-22	73.372	76.631	73.089	76.498	67.803	1,161,690
2022-07-21	74.785	75.085	73.023	73.472	65.120	1,420,199
2022-07-20	76.149	76.881	74.619	75.085	66.550	807,518
2022-07-19	74.104	76.349	73.422	76.149	67.493	731,460
2022-07-18	76.748	77.247	74.735	74.752	66.255	1,349,650
2022-07-15	75.101	76.066	74.769	76.066	67.420	903,324
2022-07-14	75.667	75.717	74.286	74.869	66.359	1,014,373
2022-07-13	77.779	77.779	75.334	75.949	67.317	903,878
2022-07-12	74.802	77.446	74.536	77.446	68.643	918,477
2022-07-11	76.764	76.764	74.935	74.935	66.417	1,032,259
2022-07-08	76.914	77.346	75.617	77.296	68.510	922,374
2022-07-07	76.232	76.665	74.819	76.565	67.862	1,057,718
2022-07-06	75.334	75.667	74.336	75.151	66.609	987,598

← NewerPage 18 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.