Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	148.80	149.45	148.15	148.55	143.67	334,826
2025-08-07	148.25	149.65	147.85	148.55	143.67	374,047
2025-08-06	147.30	148.40	147.20	147.85	142.99	590,528
2025-08-05	147.35	147.70	145.70	147.30	142.46	809,161
2025-08-04	145.25	147.60	145.10	146.75	141.93	726,877
2025-08-01	145.00	146.05	143.50	144.35	139.61	725,839
2025-07-31	144.00	146.55	143.60	145.50	140.72	1,530,558
2025-07-30	141.20	152.40	141.00	141.10	136.47	1,668,502
2025-07-29	146.20	149.85	145.95	149.85	144.93	345,351
2025-07-28	147.70	148.30	144.60	146.00	141.21	489,038
2025-07-25	146.30	148.00	146.10	147.00	142.17	356,667
2025-07-24	145.75	146.80	144.90	145.90	141.11	402,061
2025-07-23	143.65	145.20	143.55	144.80	140.04	508,978
2025-07-22	143.85	144.30	142.35	142.45	137.77	258,300
2025-07-21	145.00	145.85	143.60	143.85	139.13	204,560
2025-07-18	146.80	147.00	144.70	145.05	140.29	279,150
2025-07-17	144.50	146.75	144.50	145.90	141.11	358,511
2025-07-16	144.40	144.55	143.30	143.50	138.79	319,358
2025-07-15	145.15	145.90	144.70	144.85	140.09	223,893
2025-07-14	144.15	144.75	143.30	144.75	140.00	173,013
2025-07-11	146.15	146.50	144.05	144.90	140.14	320,864
2025-07-10	144.20	146.90	144.20	146.25	141.45	428,351
2025-07-09	143.30	144.95	142.95	143.80	139.08	411,378
2025-07-08	144.70	145.20	143.20	143.40	138.69	645,498
2025-07-07	144.75	145.80	144.50	144.90	140.14	395,031
2025-07-04	146.00	146.00	143.70	144.40	139.66	300,962
2025-07-03	144.75	145.95	144.35	145.95	141.16	414,858
2025-07-02	142.20	144.85	142.20	144.10	139.37	804,139
2025-07-01	141.75	142.15	140.80	142.10	137.43	498,766
2025-06-30	143.25	143.85	140.60	141.50	136.85	1,227,631
2025-06-27	140.40	143.05	139.80	143.05	138.35	1,213,994
2025-06-26	139.00	140.00	138.60	139.45	134.87	479,392
2025-06-25	140.05	141.45	139.35	139.35	134.77	376,880
2025-06-24	142.30	144.05	139.65	139.80	135.21	1,602,741
2025-06-23	138.05	141.45	138.05	140.90	136.27	762,573
2025-06-19	137.00	137.95	136.30	137.60	133.08	1,582,928
2025-06-18	137.35	138.00	135.70	137.60	133.08	977,170
2025-06-17	138.00	138.65	137.10	137.15	132.65	659,853
2025-06-16	137.35	139.25	137.35	139.10	134.53	750,811
2025-06-13	138.00	138.30	136.80	137.50	132.98	919,792
2025-06-12	138.60	139.80	138.40	139.80	135.21	914,832
2025-06-11	140.90	141.25	139.10	139.30	134.73	822,038
2025-06-10	142.45	143.60	140.75	140.90	136.27	480,837
2025-06-09	142.00	143.75	142.00	142.05	137.39	460,657
2025-06-05	143.10	143.80	141.90	142.05	137.39	1,100,054
2025-06-04	142.85	143.80	141.80	142.80	138.11	838,977
2025-06-03	141.75	142.20	140.70	142.20	137.53	1,149,313
2025-06-02	141.20	141.65	140.30	141.55	136.90	970,964
2025-05-30	142.35	142.60	140.90	141.75	137.10	4,081,021
2025-05-28	144.20	145.30	142.85	142.85	138.16	544,322
2025-05-27	144.30	145.40	143.65	144.60	139.85	494,461
2025-05-26	142.80	144.20	142.80	144.20	139.46	272,713
2025-05-23	142.55	144.60	139.80	141.95	137.29	650,424
2025-05-22	145.45	145.45	141.10	142.50	137.82	1,132,867
2025-05-21	145.05	145.40	143.00	145.40	140.63	877,009
2025-05-20	144.00	145.50	143.25	145.50	140.72	823,008
2025-05-19	143.10	144.40	142.35	143.90	139.17	635,772
2025-05-16	144.00	144.40	142.70	143.15	138.45	749,112
2025-05-15	141.40	143.80	141.10	143.80	139.08	686,595
2025-05-14	141.15	144.70	140.80	141.65	137.00	878,382

← NewerPage 6 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.