Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	89.553	89.969	88.264	89.802	76.399	1,970,528
2022-04-04	88.971	90.592	87.973	89.387	76.046	1,742,807
2022-04-01	88.513	89.137	86.892	87.349	74.313	1,336,739
2022-03-31	92.380	92.546	88.513	88.513	75.303	1,944,215
2022-03-30	93.960	94.459	92.047	92.214	78.451	1,049,349
2022-03-29	91.174	94.001	90.717	93.960	79.936	1,933,497
2022-03-28	90.634	91.299	89.678	90.551	77.036	1,190,534
2022-03-25	90.592	90.966	89.470	89.969	76.541	1,241,177
2022-03-24	91.632	91.964	90.426	90.592	77.071	1,231,694
2022-03-23	92.297	92.380	89.719	91.465	77.814	1,006,367
2022-03-22	92.671	92.796	91.465	92.297	78.522	927,027
2022-03-21	93.544	94.251	91.923	92.671	78.840	1,266,634
2022-03-18	94.708	95.498	93.087	93.960	79.936	2,020,142
2022-03-17	95.914	96.621	94.708	94.708	80.573	1,160,723
2022-03-16	95.041	96.413	94.376	95.664	81.387	1,276,537
2022-03-15	95.207	95.207	92.588	93.378	79.441	1,115,071
2022-03-14	95.623	97.535	94.958	95.914	81.599	1,214,772
2022-03-11	93.835	95.623	93.087	94.583	80.467	1,703,720
2022-03-10	94.625	95.249	92.130	92.671	78.840	1,214,705
2022-03-09	91.465	94.542	91.133	93.752	79.760	1,798,872
2022-03-08	89.137	92.837	88.888	89.802	76.399	1,608,516
2022-03-07	88.347	92.338	86.185	91.008	77.425	2,758,342
2022-03-04	90.634	91.673	87.848	91.174	77.567	1,805,775
2022-03-03	94.085	94.916	90.842	91.174	77.567	1,679,758
2022-03-02	90.800	94.459	89.927	94.292	80.219	2,399,578
2022-03-01	95.373	96.205	91.133	91.715	78.026	2,207,916
2022-02-28	90.634	95.664	90.010	95.581	81.316	2,668,534
2022-02-25	90.551	92.463	88.971	92.006	78.274	3,370,920
2022-02-24	87.308	90.717	85.811	89.761	76.364	3,301,357
2022-02-23	92.297	94.292	91.257	91.507	77.850	825,433
2022-02-22	89.802	92.879	89.428	92.297	78.522	1,351,628
2022-02-21	95.914	95.997	91.507	91.632	77.956	1,385,277
2022-02-18	97.036	97.494	95.498	95.498	81.245	1,142,030
2022-02-17	99.489	99.905	97.120	97.203	82.695	828,131
2022-02-16	101.15	101.82	99.822	99.822	84.924	1,268,844
2022-02-15	98.783	101.24	98.491	100.99	85.914	1,778,223
2022-02-14	99.406	99.572	97.327	98.907	84.145	2,186,825
2022-02-11	99.115	99.614	97.743	99.323	84.499	1,232,892
2022-02-10	99.281	100.40	98.242	99.905	84.994	2,199,972
2022-02-09	97.078	99.905	96.870	98.824	84.075	2,242,686
2022-02-08	97.369	99.365	93.211	96.246	81.882	2,482,008
2022-02-07	93.627	95.540	93.004	94.833	80.679	1,510,993
2022-02-04	94.791	94.791	92.588	93.045	79.158	1,022,953
2022-02-03	94.708	95.041	93.918	94.417	80.325	778,260
2022-02-02	95.623	95.748	94.376	94.667	80.538	1,333,394
2022-02-01	93.960	95.498	93.835	95.082	80.891	1,516,840
2022-01-31	94.500	94.500	92.505	93.004	79.123	1,925,501
2022-01-28	92.297	93.378	91.341	93.378	79.441	1,448,476
2022-01-27	92.422	93.087	92.006	92.629	78.805	1,125,838
2022-01-26	92.796	94.667	92.546	93.627	79.653	1,465,414
2022-01-25	92.713	92.796	90.759	92.422	78.628	1,598,930
2022-01-24	94.708	94.708	90.925	91.632	77.956	2,001,760
2022-01-21	96.371	96.621	94.334	95.082	80.891	1,302,557
2022-01-20	98.076	98.450	96.621	97.286	82.766	1,274,191
2022-01-19	95.623	97.494	94.874	97.203	82.695	2,905,513
2022-01-18	101.61	101.90	97.120	97.286	82.766	1,745,503
2022-01-17	102.23	102.44	101.61	101.61	86.445	993,426
2022-01-14	102.82	103.36	101.44	102.07	86.834	899,852
2022-01-13	104.69	105.23	103.31	103.52	88.071	1,043,949
2022-01-12	102.27	105.10	101.94	104.64	89.026	1,583,380

← NewerPage 20 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.