Securitas AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 159.80 | 159.80 | 156.65 | 157.65 | 150.01 | 1,060,891 |
| 2025-02-12 | 157.10 | 159.25 | 156.20 | 158.65 | 150.97 | 1,112,576 |
| 2025-02-11 | 157.50 | 157.90 | 156.00 | 156.70 | 149.11 | 977,038 |
| 2025-02-10 | 156.35 | 157.80 | 155.05 | 157.20 | 149.59 | 994,539 |
| 2025-02-07 | 152.60 | 156.40 | 151.25 | 156.00 | 148.44 | 2,515,062 |
| 2025-02-06 | 145.15 | 156.60 | 142.85 | 155.45 | 147.92 | 4,745,367 |
| 2025-02-05 | 141.20 | 144.20 | 140.90 | 143.00 | 136.07 | 1,672,455 |
| 2025-02-04 | 140.20 | 141.20 | 139.30 | 141.10 | 134.27 | 865,078 |
| 2025-02-03 | 138.95 | 140.50 | 137.35 | 140.25 | 133.46 | 1,134,815 |
| 2025-01-31 | 141.90 | 141.90 | 140.90 | 141.45 | 134.60 | 787,838 |
| 2025-01-30 | 139.45 | 141.90 | 139.35 | 141.90 | 135.03 | 1,039,762 |
| 2025-01-29 | 138.70 | 139.50 | 138.20 | 139.10 | 132.36 | 848,275 |
| 2025-01-28 | 139.40 | 140.15 | 138.25 | 138.45 | 131.74 | 877,224 |
| 2025-01-27 | 137.20 | 140.05 | 136.90 | 139.75 | 132.98 | 735,395 |
| 2025-01-24 | 138.35 | 138.90 | 137.75 | 137.90 | 131.22 | 526,576 |
| 2025-01-23 | 136.95 | 138.35 | 136.60 | 138.35 | 131.65 | 939,663 |
| 2025-01-22 | 138.40 | 138.50 | 136.80 | 137.10 | 130.46 | 554,974 |
| 2025-01-21 | 137.75 | 138.15 | 136.85 | 137.40 | 130.75 | 561,750 |
| 2025-01-20 | 136.70 | 138.25 | 136.30 | 137.75 | 131.08 | 871,229 |
| 2025-01-17 | 136.00 | 137.40 | 136.00 | 136.70 | 130.08 | 1,199,030 |
| 2025-01-16 | 135.95 | 136.50 | 135.30 | 135.80 | 129.22 | 553,792 |
| 2025-01-15 | 133.85 | 135.70 | 133.60 | 135.70 | 129.13 | 618,757 |
| 2025-01-14 | 134.80 | 135.75 | 132.75 | 133.40 | 126.94 | 729,407 |
| 2025-01-13 | 133.60 | 135.20 | 132.90 | 134.65 | 128.13 | 723,711 |
| 2025-01-10 | 133.85 | 134.95 | 133.35 | 133.60 | 127.13 | 575,676 |
| 2025-01-09 | 134.00 | 134.55 | 132.60 | 133.75 | 127.27 | 748,222 |
| 2025-01-08 | 134.30 | 135.50 | 133.70 | 134.40 | 127.89 | 861,318 |
| 2025-01-07 | 137.20 | 137.25 | 134.15 | 134.30 | 127.80 | 840,106 |
| 2025-01-03 | 136.35 | 136.95 | 135.50 | 135.90 | 129.32 | 697,710 |
| 2025-01-02 | 137.30 | 138.20 | 135.85 | 136.35 | 129.75 | 938,837 |
| 2024-12-30 | 137.40 | 137.50 | 136.15 | 136.90 | 130.27 | 474,453 |
| 2024-12-27 | 137.90 | 138.50 | 137.20 | 137.85 | 131.17 | 356,895 |
| 2024-12-23 | 137.45 | 138.10 | 136.45 | 137.90 | 131.22 | 467,066 |
| 2024-12-20 | 136.50 | 137.55 | 134.95 | 137.50 | 130.84 | 1,669,220 |
| 2024-12-19 | 136.10 | 138.30 | 136.10 | 137.15 | 130.51 | 1,079,626 |
| 2024-12-18 | 137.30 | 138.85 | 137.30 | 137.95 | 131.27 | 769,824 |
| 2024-12-17 | 136.95 | 137.50 | 136.15 | 137.25 | 130.60 | 714,352 |
| 2024-12-16 | 137.90 | 138.40 | 137.15 | 137.65 | 130.98 | 742,146 |
| 2024-12-13 | 137.45 | 138.65 | 137.45 | 137.85 | 131.17 | 654,709 |
| 2024-12-12 | 138.45 | 139.20 | 137.20 | 137.50 | 130.84 | 1,009,207 |
| 2024-12-11 | 140.25 | 140.50 | 138.15 | 138.15 | 131.46 | 927,919 |
| 2024-12-10 | 139.15 | 142.10 | 138.35 | 140.45 | 133.65 | 1,194,019 |
| 2024-12-09 | 141.70 | 141.90 | 139.65 | 139.85 | 133.08 | 843,983 |
| 2024-12-06 | 140.80 | 141.60 | 140.10 | 141.60 | 134.74 | 630,396 |
| 2024-12-05 | 141.00 | 141.60 | 140.35 | 140.80 | 133.98 | 854,362 |
| 2024-12-04 | 139.00 | 141.45 | 138.90 | 141.00 | 134.17 | 1,500,067 |
| 2024-12-03 | 136.45 | 139.00 | 136.45 | 138.85 | 132.13 | 890,653 |
| 2024-12-02 | 136.80 | 137.50 | 135.75 | 137.05 | 130.41 | 1,396,294 |
| 2024-11-29 | 135.50 | 137.95 | 134.85 | 137.95 | 131.27 | 9,307,825 |
| 2024-11-28 | 136.90 | 137.60 | 135.65 | 135.65 | 129.08 | 504,820 |
| 2024-11-27 | 134.80 | 136.35 | 134.00 | 136.20 | 129.60 | 813,873 |
| 2024-11-26 | 135.40 | 135.95 | 133.80 | 135.05 | 128.51 | 1,074,934 |
| 2024-11-25 | 135.75 | 136.45 | 134.70 | 135.60 | 129.03 | 1,568,806 |
| 2024-11-22 | 133.00 | 135.25 | 133.00 | 135.05 | 128.51 | 1,434,971 |
| 2024-11-21 | 132.40 | 132.70 | 131.05 | 132.10 | 125.70 | 763,384 |
| 2024-11-20 | 133.20 | 133.70 | 132.10 | 132.10 | 125.70 | 731,567 |
| 2024-11-19 | 134.15 | 134.80 | 130.90 | 132.80 | 126.37 | 1,026,657 |
| 2024-11-18 | 134.85 | 135.15 | 132.95 | 134.15 | 127.65 | 564,609 |
| 2024-11-15 | 134.90 | 136.35 | 134.65 | 134.65 | 128.13 | 1,059,655 |
| 2024-11-14 | 137.65 | 140.55 | 136.90 | 138.00 | 129.51 | 1,944,009 |
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.