Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	76.465	76.681	73.921	74.220	65.784	1,553,665
2022-07-04	75.966	76.382	75.284	75.966	67.331	691,954
2022-07-01	72.823	75.683	72.557	75.218	66.668	1,373,255
2022-06-30	73.172	73.322	71.809	73.272	64.943	1,129,745
2022-06-29	74.835	75.101	73.771	74.004	65.592	1,454,678
2022-06-28	74.087	75.966	73.721	75.218	66.668	1,253,000
2022-06-27	74.686	75.201	73.388	74.004	65.592	1,442,084
2022-06-23	74.353	74.553	72.274	72.374	64.147	1,330,270
2022-06-22	72.341	75.284	71.759	74.902	66.388	1,469,349
2022-06-21	73.704	75.500	73.006	73.039	64.737	1,261,589
2022-06-20	72.507	73.388	71.792	73.139	64.826	1,078,887
2022-06-17	72.025	73.555	71.160	72.507	64.265	2,429,320
2022-06-16	74.819	74.819	71.476	71.892	63.720	2,050,094
2022-06-15	74.253	75.434	72.540	75.168	66.624	2,442,454
2022-06-14	74.669	75.002	72.058	73.039	64.737	2,366,622
2022-06-13	76.831	77.413	73.887	74.403	65.946	2,405,596
2022-06-10	81.238	81.238	77.513	77.513	68.702	2,096,876
2022-06-09	83.317	83.649	80.573	81.371	72.122	1,435,610
2022-06-08	83.982	84.647	82.984	83.317	73.846	1,849,254
2022-06-07	84.148	84.813	83.192	83.732	74.215	1,253,958
2022-06-03	84.314	86.102	83.691	83.982	74.436	893,796
2022-06-02	84.065	84.231	82.851	83.774	74.252	1,332,197
2022-06-01	87.183	87.432	83.857	83.940	74.399	1,553,201
2022-05-31	88.472	89.387	86.352	86.601	76.757	3,638,949
2022-05-30	88.929	90.759	88.472	88.472	78.416	973,787
2022-05-27	85.063	89.137	84.980	88.929	78.821	2,163,648
2022-05-25	83.815	86.352	83.774	83.982	74.436	811,056
2022-05-24	84.398	84.813	82.984	83.400	73.920	940,810
2022-05-23	84.190	85.437	83.275	85.437	75.726	1,759,819
2022-05-20	88.139	88.181	83.233	83.899	74.362	2,270,766
2022-05-19	88.971	89.012	85.686	86.726	76.868	1,146,309
2022-05-18	89.594	90.384	87.931	89.636	79.447	1,639,345
2022-05-17	90.176	91.257	89.012	89.594	79.411	1,625,692
2022-05-16	88.638	89.303	87.724	89.054	78.932	1,430,919
2022-05-13	89.220	90.093	88.555	88.555	78.489	1,535,804
2022-05-12	86.061	88.638	85.562	88.555	78.489	1,530,717
2022-05-11	84.564	87.765	84.190	87.141	77.236	1,987,370
2022-05-10	84.314	85.562	83.732	84.564	74.952	1,545,068
2022-05-09	87.266	87.474	82.951	82.951	73.522	1,871,731
2022-05-06	87.308	87.890	84.689	87.890	77.900	2,278,453
2022-05-05	96.246	96.288	89.969	91.133	77.531	3,365,224
2022-05-04	95.623	99.489	93.087	94.625	80.502	3,658,822
2022-05-03	95.124	95.623	94.043	95.290	81.068	1,728,997
2022-05-02	96.704	97.244	82.518	94.542	80.432	1,698,756
2022-04-29	96.454	97.702	95.914	97.244	82.731	1,291,303
2022-04-28	95.623	96.870	94.667	95.540	81.280	1,219,127
2022-04-27	95.955	95.955	94.376	95.041	80.856	910,442
2022-04-26	96.828	96.995	94.999	95.041	80.856	1,258,196
2022-04-25	96.579	97.369	95.124	95.831	81.528	871,111
2022-04-22	98.117	98.699	97.203	98.117	83.473	1,007,452
2022-04-21	97.494	99.739	96.745	98.824	84.075	1,768,754
2022-04-20	97.244	98.450	96.080	97.244	82.731	1,612,178
2022-04-19	95.623	97.452	94.459	96.953	82.483	2,182,405
2022-04-14	93.960	95.540	93.419	95.498	81.245	1,296,269
2022-04-13	93.793	93.960	92.214	93.960	79.936	1,839,010
2022-04-12	91.964	93.710	90.592	93.461	79.512	1,841,630
2022-04-11	92.047	93.544	91.424	92.713	78.875	2,388,282
2022-04-08	94.874	95.207	91.216	92.297	78.522	1,964,966
2022-04-07	91.299	95.041	90.925	94.292	80.219	3,327,990
2022-04-06	89.844	93.004	89.761	90.675	77.142	2,934,088

← NewerPage 19 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.