Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	147.00	150.25	146.00	150.20	147.66	1,239,123
2026-01-30	146.60	147.30	145.70	147.10	144.61	942,169
2026-01-29	148.10	148.25	145.65	146.20	143.72	1,279,139
2026-01-28	147.00	148.40	146.00	147.45	144.95	1,617,223
2026-01-27	147.00	147.95	146.05	147.00	144.51	958,400
2026-01-26	147.05	147.60	145.40	146.30	143.82	842,917
2026-01-23	147.95	147.95	145.75	147.05	144.56	988,688
2026-01-22	146.70	147.95	146.20	147.95	145.44	875,514
2026-01-21	144.05	145.65	142.95	145.65	143.18	1,078,035
2026-01-20	144.45	144.85	142.50	144.85	142.40	948,315
2026-01-19	144.00	145.85	142.65	144.50	142.05	759,169
2026-01-16	144.50	145.60	144.15	145.20	142.74	601,720
2026-01-15	144.80	144.95	143.10	144.70	142.25	823,832
2026-01-14	143.90	144.55	142.40	144.55	142.10	834,356
2026-01-13	145.75	145.80	142.30	144.00	141.56	1,152,567
2026-01-12	147.40	148.25	145.20	145.50	143.03	990,848
2026-01-09	147.60	147.95	146.50	147.60	145.10	541,289
2026-01-08	147.10	149.15	146.70	147.70	145.20	1,258,730
2026-01-07	145.00	147.40	143.00	147.15	144.66	2,073,102
2026-01-05	145.20	145.90	143.90	145.30	142.84	446,614
2026-01-02	148.10	149.00	145.55	145.95	143.48	538,138
2025-12-30	146.05	147.20	145.85	147.20	144.71	467,061
2025-12-29	145.75	147.20	145.00	146.65	144.17	499,454
2025-12-23	145.95	146.35	145.25	145.30	142.84	480,352
2025-12-22	145.90	146.40	145.25	146.10	143.62	498,867
2025-12-19	145.55	146.50	145.00	146.20	143.72	1,477,069
2025-12-18	143.95	145.70	143.70	145.70	143.23	897,556
2025-12-17	143.00	144.25	142.25	144.15	141.71	987,070
2025-12-16	144.20	144.85	142.20	142.95	140.53	1,301,201
2025-12-15	142.60	144.70	142.60	143.85	141.41	706,999
2025-12-12	142.30	143.70	141.80	142.80	140.38	906,518
2025-12-11	142.00	142.30	140.90	142.30	139.89	794,434
2025-12-10	141.00	141.65	139.95	141.20	138.81	592,914
2025-12-09	141.45	142.05	140.00	141.55	139.15	2,020,604
2025-12-08	143.90	144.00	139.75	141.40	139.00	1,443,885
2025-12-05	144.75	145.60	144.25	144.30	141.86	683,039
2025-12-04	145.55	146.70	144.45	144.85	142.40	967,044
2025-12-03	146.90	147.10	144.90	145.20	142.74	660,090
2025-12-02	148.00	148.45	146.65	146.90	144.41	650,957
2025-12-01	146.15	148.00	145.70	148.00	145.49	1,238,149
2025-11-28	143.55	144.00	142.15	144.00	141.56	1,399,943
2025-11-27	144.00	144.40	142.90	143.20	140.77	474,945
2025-11-26	144.00	144.40	143.20	143.70	141.27	618,557
2025-11-25	141.45	143.90	140.85	143.35	140.92	537,361
2025-11-24	141.15	141.85	140.25	141.45	139.05	970,527
2025-11-21	138.10	141.15	137.70	141.15	138.76	643,055
2025-11-20	140.00	140.05	138.30	138.90	136.55	754,307
2025-11-19	136.95	139.00	136.15	139.00	136.64	750,093
2025-11-18	140.00	140.40	138.50	139.15	134.58	957,964
2025-11-17	142.65	143.00	140.60	140.95	136.32	672,011
2025-11-14	143.60	143.60	141.95	142.95	138.26	745,568
2025-11-13	145.20	145.70	143.90	144.00	139.27	850,366
2025-11-12	143.60	145.35	143.05	145.10	140.34	1,141,412
2025-11-11	143.10	143.95	142.55	143.60	138.88	1,855,736
2025-11-10	144.05	144.50	142.05	142.50	137.82	1,320,118
2025-11-07	139.35	144.05	139.10	144.05	139.32	1,884,094
2025-11-06	145.20	146.60	138.30	140.30	135.69	2,137,952
2025-11-05	137.10	139.65	136.70	139.65	135.06	1,042,165
2025-11-04	137.05	137.80	136.00	137.10	132.60	517,445
2025-11-03	140.30	140.60	137.35	137.65	133.13	866,387

← NewerPage 4 of 21 · 1,260 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.