Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	102.44	103.15	100.57	101.69	86.515	1,677,435
2022-01-10	102.61	103.27	101.53	101.82	86.621	1,252,749
2022-01-07	103.11	104.19	100.61	102.44	87.152	1,661,924
2022-01-05	104.77	105.02	103.61	103.61	88.142	667,991
2022-01-04	104.35	105.81	104.35	104.60	88.991	1,099,928
2022-01-03	104.10	104.81	103.81	104.19	88.637	802,457
2021-12-30	103.85	104.10	103.31	103.65	88.178	782,812
2021-12-29	103.11	104.02	103.02	103.81	88.319	819,967
2021-12-28	102.69	103.69	102.44	103.27	87.859	689,881
2021-12-27	102.27	103.27	102.23	102.69	87.364	561,315
2021-12-23	100.82	102.61	100.74	102.52	87.223	1,416,549
2021-12-22	100.03	100.61	99.531	100.61	85.596	1,334,455
2021-12-21	100.53	101.11	99.614	100.03	85.100	1,215,136
2021-12-20	98.741	100.82	97.660	99.780	84.888	1,523,940
2021-12-17	99.863	100.40	99.281	100.40	85.419	1,959,596
2021-12-16	101.98	102.73	100.28	100.28	85.313	2,402,420
2021-12-15	103.11	103.11	100.53	101.24	86.126	2,190,304
2021-12-14	103.11	104.81	102.27	102.69	87.364	1,844,524
2021-12-13	108.43	108.47	102.73	102.90	87.541	4,761,131
2021-12-10	108.43	109.22	107.93	108.68	92.457	2,504,901
2021-12-09	113.92	116.37	107.97	108.43	92.245	8,673,654
2021-12-08	113.92	116.37	110.01	110.38	93.908	5,848,065
2021-12-07	112.38	112.92	111.17	111.84	95.145	1,018,496
2021-12-06	109.09	111.84	109.09	111.59	94.933	1,296,137
2021-12-03	110.09	110.30	108.26	108.80	92.564	1,115,238
2021-12-02	109.55	110.22	108.10	109.51	93.165	1,721,176
2021-12-01	109.34	110.59	108.72	110.59	94.084	1,288,478
2021-11-30	109.34	109.76	107.31	108.59	92.387	774,709
2021-11-29	110.63	111.75	110.09	110.55	94.049	1,553,819
2021-11-26	112.67	112.67	109.22	110.47	93.978	1,474,015
2021-11-25	114.87	114.87	113.75	114.17	97.126	901,537
2021-11-24	113.71	115.04	113.54	114.87	97.727	1,230,640
2021-11-23	113.42	114.00	112.75	113.75	96.773	1,012,028
2021-11-22	113.75	114.62	113.04	114.25	97.197	1,112,045
2021-11-19	115.25	115.25	113.17	113.54	96.596	2,184,032
2021-11-18	115.50	115.58	114.75	115.25	98.046	967,803
2021-11-17	117.28	117.41	115.33	115.50	98.258	1,614,336
2021-11-16	117.66	117.99	116.87	117.37	99.850	561,390
2021-11-15	116.37	117.62	115.62	117.57	100.03	1,109,344
2021-11-12	116.08	116.78	115.83	116.33	98.965	1,724,640
2021-11-11	116.45	117.03	115.50	116.08	98.753	1,303,610
2021-11-10	116.41	117.12	115.29	116.66	99.248	1,101,921
2021-11-09	115.66	116.49	115.58	116.20	98.859	656,697
2021-11-08	116.74	117.82	115.75	115.75	98.470	801,282
2021-11-05	117.62	117.66	116.41	116.74	99.319	457,378
2021-11-04	116.16	118.11	116.16	117.82	100.24	780,855
2021-11-03	115.45	116.16	114.66	116.16	98.824	1,474,412
2021-11-02	115.12	115.99	113.17	115.16	97.975	1,315,331
2021-11-01	118.16	118.41	114.33	115.16	97.975	2,299,272
2021-10-29	123.52	124.73	114.75	118.07	100.45	3,776,272
2021-10-28	121.90	123.52	121.61	123.52	105.08	904,027
2021-10-27	123.81	124.73	121.19	121.90	103.71	1,416,523
2021-10-26	121.77	121.94	120.36	120.69	102.68	765,750
2021-10-25	121.82	122.02	119.94	121.77	103.60	1,125,188
2021-10-22	121.82	122.94	121.44	121.82	103.63	972,211
2021-10-21	120.57	121.98	120.32	121.77	103.60	856,787
2021-10-20	121.07	121.61	119.24	121.07	103.00	1,106,960
2021-10-19	119.78	121.11	119.61	121.07	103.00	784,749
2021-10-18	119.90	120.28	118.95	119.57	101.72	837,469
2021-10-15	119.20	120.19	117.82	119.90	102.01	836,096

← NewerPage 21 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.