Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	159.00	159.00	149.20	151.00	151.00	7,124,197
2026-07-23	170.00	170.10	168.30	169.60	169.60	1,550,622
2026-07-22	166.30	170.20	165.40	169.90	169.90	1,037,151
2026-07-21	166.20	167.00	165.30	165.90	165.90	849,200
2026-07-20	164.00	167.00	163.70	166.80	166.80	981,048
2026-07-17	163.00	165.10	162.50	165.10	165.10	1,043,845
2026-07-16	162.10	163.10	160.20	162.50	162.50	606,177
2026-07-15	161.10	162.40	159.80	162.10	162.10	838,024
2026-07-14	161.50	162.80	160.10	161.50	161.50	574,267
2026-07-13	162.90	162.90	161.00	161.70	161.70	485,061
2026-07-10	163.10	164.00	162.20	162.70	162.70	498,945
2026-07-09	161.70	163.50	161.40	162.70	162.70	760,687
2026-07-08	161.80	162.40	159.70	161.40	161.40	689,127
2026-07-07	163.00	163.70	162.60	163.00	163.00	744,689
2026-07-06	164.40	165.00	161.80	162.40	162.40	699,196
2026-07-03	162.90	164.40	162.60	164.10	164.10	543,555
2026-07-02	159.70	162.90	159.70	162.90	162.90	1,047,511
2026-07-01	159.30	161.30	157.80	160.10	160.10	1,296,533
2026-06-30	160.50	160.50	157.90	159.20	159.20	1,122,623
2026-06-29	158.30	162.20	158.20	160.40	160.40	1,259,495
2026-06-26	156.30	157.50	155.30	156.40	156.40	909,798
2026-06-25	155.20	156.90	154.70	156.30	156.30	1,109,312
2026-06-24	150.60	155.10	150.60	155.10	155.10	1,215,559
2026-06-23	150.40	151.30	149.80	150.60	150.60	1,400,927
2026-06-22	151.80	152.00	149.70	150.60	150.60	1,491,626
2026-06-18	151.30	152.30	150.10	151.80	151.80	2,096,971
2026-06-17	151.80	152.40	150.00	151.00	151.00	1,606,690
2026-06-16	155.80	156.90	148.50	152.50	152.50	2,409,356
2026-06-15	158.30	159.60	154.90	154.90	154.90	1,474,851
2026-06-12	157.90	158.60	156.60	157.10	157.10	979,785
2026-06-11	156.60	159.00	156.10	156.10	156.10	467,805
2026-06-10	155.30	158.00	154.80	157.00	157.00	298,780
2026-06-09	156.00	157.10	154.80	155.30	155.30	706,378
2026-06-08	155.00	156.60	153.80	155.40	155.40	849,188
2026-06-05	157.10	158.60	156.00	156.00	156.00	647,534
2026-06-04	155.20	157.90	155.20	156.50	156.50	878,862
2026-06-03	154.00	156.00	154.00	155.40	155.40	1,532,114
2026-06-02	153.50	157.50	153.30	153.40	153.40	1,233,972
2026-06-01	153.60	154.20	151.50	151.50	151.50	1,827,625
2026-05-29	153.00	154.20	152.00	154.20	154.20	4,299,647
2026-05-28	155.10	155.10	152.20	152.20	152.20	1,381,316
2026-05-27	153.50	157.00	153.50	155.40	155.40	2,098,679
2026-05-26	160.00	160.70	158.50	158.50	158.50	926,553
2026-05-25	157.30	160.30	157.30	160.30	160.30	830,208
2026-05-22	158.80	159.10	155.30	155.30	155.30	1,101,638
2026-05-21	159.30	160.20	156.00	157.70	157.70	931,191
2026-05-20	157.20	159.80	156.80	159.10	159.10	905,427
2026-05-19	154.90	157.80	154.90	157.20	157.20	976,661
2026-05-18	152.90	155.20	151.90	154.50	154.50	994,112
2026-05-15	153.40	153.90	152.00	153.30	153.30	1,395,399
2026-05-13	152.00	152.60	151.40	151.50	151.50	968,990
2026-05-12	155.00	155.00	151.00	151.10	151.10	1,358,912
2026-05-11	157.00	157.70	155.00	155.00	155.00	1,633,073
2026-05-08	158.00	159.00	157.20	157.60	157.60	681,403
2026-05-07	159.80	160.30	157.90	158.50	158.50	859,775
2026-05-06	156.30	159.90	156.00	158.70	158.70	1,075,590
2026-05-05	156.00	157.20	155.20	155.50	155.50	824,249
2026-05-04	154.90	157.00	153.40	155.10	155.10	1,001,771
2026-04-30	152.00	154.60	152.00	154.10	154.10	1,265,325
2026-04-29	155.00	156.80	154.30	156.40	153.75	1,091,183

← NewerPage 2 of 5 · 249 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.