Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	142.35	143.30	141.00	141.15	136.51	4,173,724
2025-05-12	139.70	142.35	139.70	142.35	137.68	1,091,708
2025-05-09	138.55	140.65	137.30	139.20	134.63	1,290,342
2025-05-08	135.45	143.30	134.90	139.55	132.79	2,819,456
2025-05-07	151.95	152.90	149.15	149.15	141.93	1,546,142
2025-05-06	152.40	152.85	150.10	151.95	144.59	1,008,836
2025-05-05	152.80	153.05	151.75	151.90	144.54	396,518
2025-05-02	154.00	155.55	151.95	152.75	145.35	787,238
2025-04-30	151.50	153.50	151.20	153.50	146.07	845,775
2025-04-29	150.50	151.00	149.40	149.85	142.59	682,969
2025-04-28	149.50	151.25	149.20	149.75	142.50	777,282
2025-04-25	146.90	149.50	146.35	148.90	141.69	547,267
2025-04-24	145.75	147.55	145.00	146.90	139.79	501,897
2025-04-23	145.55	147.30	144.45	145.55	138.50	874,801
2025-04-22	143.15	144.70	141.55	144.35	137.36	413,545
2025-04-17	144.75	145.40	142.60	143.50	136.55	303,971
2025-04-16	144.85	145.50	143.60	144.60	137.60	584,025
2025-04-15	141.50	145.35	141.45	145.35	138.31	664,195
2025-04-14	139.00	141.40	138.05	141.20	134.36	893,021
2025-04-11	138.30	139.15	135.55	136.40	129.79	722,285
2025-04-10	142.00	142.00	136.75	137.95	131.27	1,438,568
2025-04-09	130.00	133.25	129.10	132.30	125.89	2,225,156
2025-04-08	133.05	134.90	130.70	133.30	126.84	1,386,493
2025-04-07	127.40	135.40	125.85	129.65	123.37	1,497,618
2025-04-04	139.80	140.80	132.75	135.35	128.79	1,219,324
2025-04-03	139.20	142.40	138.50	140.55	133.74	1,064,948
2025-04-02	141.90	142.25	139.80	141.30	134.46	666,435
2025-04-01	142.65	143.80	141.50	142.05	135.17	701,859
2025-03-31	141.00	142.20	140.60	141.95	135.07	669,466
2025-03-28	143.00	143.10	141.25	141.80	134.93	471,240
2025-03-27	144.90	145.35	142.90	143.35	136.41	1,150,087
2025-03-26	145.05	145.80	143.45	145.50	138.45	905,732
2025-03-25	145.25	145.25	142.25	144.95	137.93	998,368
2025-03-24	145.40	146.50	144.60	145.25	138.22	559,299
2025-03-21	144.50	145.25	143.60	145.05	138.02	1,621,312
2025-03-20	146.85	147.35	143.35	144.55	137.55	1,127,437
2025-03-19	147.20	147.95	145.95	146.65	139.55	986,467
2025-03-18	149.50	150.25	146.20	147.20	140.07	793,159
2025-03-17	149.15	150.15	148.20	148.90	141.69	592,944
2025-03-14	147.75	149.75	147.75	149.20	141.97	896,481
2025-03-13	145.85	149.05	145.25	147.55	140.40	668,867
2025-03-12	146.10	146.95	144.80	146.45	139.36	947,075
2025-03-11	146.85	147.70	145.50	145.50	138.45	1,151,302
2025-03-10	148.15	149.90	146.45	146.85	139.74	1,127,126
2025-03-07	146.65	148.65	145.60	148.15	140.97	886,371
2025-03-06	150.65	151.00	145.30	147.10	139.98	1,923,191
2025-03-05	152.50	153.15	148.85	150.00	142.74	2,328,383
2025-03-04	155.65	155.65	151.25	151.45	144.11	1,812,264
2025-03-03	155.60	156.90	154.80	156.10	148.54	1,194,730
2025-02-28	155.50	155.90	154.40	155.90	148.35	2,121,522
2025-02-27	155.70	156.80	154.85	156.30	148.73	609,058
2025-02-26	154.50	157.00	154.10	156.20	148.63	664,772
2025-02-25	154.00	155.30	153.55	154.30	146.83	625,671
2025-02-24	154.70	155.95	153.85	154.45	146.97	642,139
2025-02-21	157.15	157.30	153.95	154.20	146.73	1,065,514
2025-02-20	156.60	157.50	156.55	157.15	149.54	859,584
2025-02-19	156.85	157.35	155.55	156.15	148.59	892,168
2025-02-18	156.55	157.30	156.15	157.15	149.54	841,191
2025-02-17	157.60	157.95	156.40	156.80	149.21	597,666
2025-02-14	157.65	157.95	156.90	157.75	150.11	1,165,263

← NewerPage 7 of 21 · 1,257 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.