Securitas AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 137.65 | 140.55 | 136.90 | 138.00 | 129.51 | 1,944,009 |
| 2024-11-13 | 138.65 | 139.15 | 136.50 | 137.65 | 129.18 | 832,875 |
| 2024-11-12 | 142.00 | 142.00 | 137.65 | 138.25 | 129.74 | 1,606,190 |
| 2024-11-11 | 142.50 | 144.15 | 142.20 | 142.90 | 134.11 | 1,221,730 |
| 2024-11-08 | 141.65 | 142.25 | 140.60 | 141.75 | 133.03 | 1,318,472 |
| 2024-11-07 | 141.95 | 143.30 | 137.55 | 141.35 | 132.65 | 2,093,613 |
| 2024-11-06 | 135.45 | 143.20 | 134.80 | 140.80 | 132.14 | 4,996,058 |
| 2024-11-05 | 127.00 | 128.40 | 126.60 | 127.55 | 119.70 | 1,090,814 |
| 2024-11-04 | 125.20 | 127.00 | 125.20 | 127.00 | 119.19 | 468,731 |
| 2024-11-01 | 125.35 | 126.10 | 125.05 | 125.20 | 117.50 | 249,233 |
| 2024-10-31 | 124.00 | 125.95 | 123.85 | 125.00 | 117.31 | 955,415 |
| 2024-10-30 | 127.00 | 127.00 | 123.70 | 124.65 | 116.98 | 2,084,263 |
| 2024-10-29 | 129.85 | 129.95 | 127.20 | 127.20 | 119.37 | 639,212 |
| 2024-10-28 | 129.35 | 130.55 | 128.85 | 129.35 | 121.39 | 1,125,048 |
| 2024-10-25 | 128.20 | 129.25 | 126.60 | 128.90 | 120.97 | 697,169 |
| 2024-10-24 | 130.35 | 130.85 | 128.60 | 128.60 | 120.69 | 671,700 |
| 2024-10-23 | 130.45 | 131.00 | 129.75 | 130.35 | 122.33 | 567,699 |
| 2024-10-22 | 130.70 | 131.05 | 128.40 | 130.60 | 122.56 | 766,587 |
| 2024-10-21 | 130.95 | 132.05 | 130.45 | 131.05 | 122.99 | 921,336 |
| 2024-10-18 | 130.00 | 131.30 | 129.80 | 131.10 | 123.03 | 583,653 |
| 2024-10-17 | 130.65 | 131.05 | 129.35 | 130.35 | 122.33 | 605,196 |
| 2024-10-16 | 129.95 | 131.05 | 129.80 | 130.80 | 122.75 | 549,700 |
| 2024-10-15 | 129.95 | 131.05 | 129.60 | 129.95 | 121.95 | 701,361 |
| 2024-10-14 | 128.45 | 129.85 | 127.95 | 129.70 | 121.72 | 694,661 |
| 2024-10-11 | 128.10 | 128.75 | 127.80 | 128.45 | 120.55 | 489,434 |
| 2024-10-10 | 128.20 | 128.35 | 127.20 | 128.10 | 120.22 | 553,963 |
| 2024-10-09 | 127.10 | 128.50 | 126.90 | 128.40 | 120.50 | 540,475 |
| 2024-10-08 | 125.50 | 127.50 | 125.30 | 127.10 | 119.28 | 482,147 |
| 2024-10-07 | 126.15 | 126.90 | 125.20 | 126.00 | 118.25 | 473,621 |
| 2024-10-04 | 127.00 | 127.90 | 125.10 | 126.00 | 118.25 | 1,253,079 |
| 2024-10-03 | 128.00 | 128.55 | 127.20 | 127.75 | 119.89 | 655,155 |
| 2024-10-02 | 129.40 | 129.85 | 127.80 | 128.15 | 120.26 | 1,129,289 |
| 2024-10-01 | 128.90 | 130.85 | 128.15 | 129.00 | 121.06 | 1,074,190 |
| 2024-09-30 | 129.00 | 130.35 | 128.80 | 128.90 | 120.97 | 1,096,184 |
| 2024-09-27 | 130.20 | 131.15 | 128.45 | 129.20 | 121.25 | 1,679,585 |
| 2024-09-26 | 134.00 | 134.85 | 129.80 | 130.55 | 122.52 | 1,680,209 |
| 2024-09-25 | 131.15 | 133.60 | 131.15 | 133.55 | 125.33 | 1,282,817 |
| 2024-09-24 | 131.90 | 132.35 | 130.70 | 131.15 | 123.08 | 2,263,653 |
| 2024-09-23 | 129.75 | 131.35 | 129.20 | 130.90 | 122.85 | 780,023 |
| 2024-09-20 | 129.10 | 131.90 | 128.90 | 129.75 | 121.77 | 3,627,811 |
| 2024-09-19 | 127.35 | 128.05 | 126.05 | 127.15 | 119.33 | 1,303,508 |
| 2024-09-18 | 124.25 | 126.85 | 123.65 | 126.85 | 119.04 | 2,051,766 |
| 2024-09-17 | 121.00 | 124.30 | 121.00 | 124.25 | 116.60 | 1,728,491 |
| 2024-09-16 | 120.75 | 121.25 | 119.90 | 120.95 | 113.51 | 361,657 |
| 2024-09-13 | 121.20 | 123.15 | 119.35 | 120.95 | 113.51 | 1,274,148 |
| 2024-09-12 | 122.45 | 123.65 | 122.30 | 123.50 | 115.90 | 1,212,238 |
| 2024-09-11 | 121.70 | 122.55 | 121.30 | 121.55 | 114.07 | 756,081 |
| 2024-09-10 | 121.50 | 122.60 | 121.40 | 121.55 | 114.07 | 627,725 |
| 2024-09-09 | 120.00 | 121.50 | 120.00 | 121.50 | 114.02 | 567,674 |
| 2024-09-06 | 119.70 | 120.65 | 118.75 | 119.65 | 112.29 | 1,139,874 |
| 2024-09-05 | 119.75 | 120.80 | 119.75 | 119.95 | 112.57 | 591,614 |
| 2024-09-04 | 117.65 | 120.55 | 117.60 | 119.95 | 112.57 | 1,651,041 |
| 2024-09-03 | 119.70 | 120.10 | 118.80 | 119.20 | 111.87 | 761,064 |
| 2024-09-02 | 119.95 | 120.25 | 119.10 | 119.85 | 112.48 | 590,613 |
| 2024-08-30 | 120.40 | 120.75 | 119.75 | 120.00 | 112.62 | 1,185,934 |
| 2024-08-29 | 120.00 | 120.75 | 119.60 | 120.55 | 113.13 | 773,315 |
| 2024-08-28 | 119.10 | 120.55 | 119.10 | 120.10 | 112.71 | 1,108,867 |
| 2024-08-27 | 118.05 | 119.35 | 117.90 | 119.00 | 111.68 | 710,263 |
| 2024-08-26 | 117.45 | 118.60 | 117.25 | 118.15 | 110.88 | 775,989 |
| 2024-08-23 | 116.80 | 118.10 | 116.80 | 117.45 | 110.22 | 929,158 |
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.