Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	154.60	155.70	150.20	154.70	152.08	2,766,648
2026-04-27	165.40	165.50	160.70	161.30	158.57	1,085,813
2026-04-24	164.60	166.60	163.50	165.60	162.79	797,862
2026-04-23	166.10	166.30	164.40	164.80	162.01	871,477
2026-04-22	168.00	168.30	166.10	166.10	163.29	780,995
2026-04-21	169.00	169.30	167.90	168.00	165.15	913,677
2026-04-20	170.70	171.00	169.00	169.00	166.14	964,072
2026-04-17	170.40	172.00	169.90	172.00	169.09	835,086
2026-04-16	170.00	171.30	169.10	170.10	167.22	906,712
2026-04-15	168.90	169.40	167.80	168.40	165.55	1,152,309
2026-04-14	167.30	169.70	167.30	168.20	165.35	984,327
2026-04-13	167.50	167.50	165.70	166.50	163.68	713,762
2026-04-10	167.90	169.00	166.90	167.70	164.86	807,598
2026-04-09	164.70	168.10	164.00	167.60	164.76	1,525,131
2026-04-08	162.70	164.60	162.50	164.30	161.52	1,023,373
2026-04-07	162.60	164.20	160.40	160.60	157.88	1,054,971
2026-04-02	163.40	163.40	160.80	163.00	160.24	698,043
2026-04-01	160.30	163.35	160.00	161.70	158.96	1,304,193
2026-03-31	158.00	162.35	157.70	157.80	155.13	1,750,799
2026-03-30	155.75	158.00	154.40	157.85	155.18	881,141
2026-03-27	156.00	157.00	153.55	155.75	153.11	876,316
2026-03-26	153.80	155.50	153.00	154.75	152.13	870,428
2026-03-25	152.45	154.20	152.40	154.20	151.59	903,555
2026-03-24	151.10	152.80	150.90	152.45	149.87	751,934
2026-03-23	144.75	153.40	144.10	150.90	148.34	1,010,612
2026-03-20	150.00	150.30	147.05	147.65	145.15	1,588,958
2026-03-19	155.00	155.05	149.55	149.55	147.02	1,502,898
2026-03-18	157.15	158.40	155.45	156.55	153.90	739,884
2026-03-17	157.50	157.65	155.70	157.45	154.78	625,559
2026-03-16	157.25	157.95	155.95	157.60	154.93	714,349
2026-03-13	155.95	157.65	154.75	157.25	154.59	969,501
2026-03-12	155.85	156.95	154.90	156.95	154.29	751,031
2026-03-11	155.65	156.35	154.45	156.00	153.36	893,656
2026-03-10	154.85	156.75	154.65	156.00	153.36	679,746
2026-03-09	153.55	154.75	152.10	153.75	151.14	933,654
2026-03-06	158.15	159.45	154.25	156.35	153.70	880,774
2026-03-05	157.50	158.70	156.30	158.40	155.72	1,012,979
2026-03-04	154.85	157.55	154.80	156.85	154.19	768,357
2026-03-03	157.55	157.55	153.40	154.85	152.23	949,908
2026-03-02	159.00	159.25	157.05	157.70	155.03	874,992
2026-02-27	158.30	160.70	157.65	160.70	157.98	1,432,867
2026-02-26	157.55	158.35	156.55	158.30	155.62	801,136
2026-02-25	155.95	157.70	155.15	157.70	155.03	990,966
2026-02-24	155.30	156.75	154.00	155.95	153.31	894,793
2026-02-23	157.45	157.45	155.15	155.90	153.26	732,402
2026-02-20	156.70	158.70	156.65	157.45	154.78	738,547
2026-02-19	154.85	157.35	154.70	156.70	154.04	663,417
2026-02-18	154.85	156.00	153.95	154.85	152.23	554,723
2026-02-17	158.00	158.00	155.00	155.00	152.37	1,343,892
2026-02-16	157.80	159.50	156.80	158.20	155.52	840,032
2026-02-13	156.00	157.80	155.00	157.15	154.49	810,577
2026-02-12	159.10	159.15	156.10	156.50	153.85	1,332,044
2026-02-11	159.00	159.75	156.50	157.85	155.18	871,800
2026-02-10	157.70	158.60	156.40	158.60	155.91	768,905
2026-02-09	159.05	159.45	155.40	156.85	154.19	1,334,588
2026-02-06	159.80	160.45	157.50	159.15	156.45	946,599
2026-02-05	157.15	160.75	156.90	160.50	157.78	1,831,641
2026-02-04	150.00	159.90	146.40	159.60	156.90	2,496,542
2026-02-03	150.80	151.10	147.15	148.50	145.98	1,331,463
2026-02-02	147.00	150.25	146.00	150.20	147.66	1,239,123

← NewerPage 3 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.