Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	162.00	165.30	161.50	163.70	163.70	1,861,049
2026-10-15	163.90	164.00	161.00	162.50	162.50	1,832,142
2026-10-14	160.90	163.90	160.60	162.20	162.20	1,521,187
2026-10-13	158.90	160.80	158.90	160.50	160.50	1,453,780
2026-10-12	157.60	159.60	156.90	158.60	158.60	663,544
2026-10-09	155.50	158.90	154.60	157.40	157.40	740,992
2026-10-08	155.60	157.20	154.60	154.60	154.60	995,908
2026-10-07	156.20	163.00	154.90	156.30	156.30	1,545,906
2026-10-06	154.70	157.30	154.70	156.00	156.00	1,029,757
2026-10-05	154.30	155.60	154.00	154.70	154.70	1,450,981
2026-10-02	152.60	154.20	152.10	153.60	153.60	910,371
2026-10-01	153.70	154.10	151.90	152.70	152.70	1,132,105
2026-09-30	154.00	155.60	153.40	154.20	154.20	2,446,142
2026-09-29	154.10	154.30	151.70	152.40	152.40	1,064,192
2026-09-28	151.20	154.80	150.50	154.80	154.80	1,543,390
2026-09-25	150.90	152.00	150.60	150.60	150.60	377,184
2026-09-24	150.60	151.90	150.00	150.90	150.90	702,576
2026-09-23	151.00	151.80	149.90	150.80	150.80	709,720
2026-09-22	152.20	152.90	150.80	150.80	150.80	757,996
2026-09-21	152.50	153.40	151.70	152.10	152.10	647,905
2026-09-18	153.10	154.50	152.10	152.10	152.10	3,084,885
2026-09-17	152.10	153.90	152.00	153.60	153.60	916,178
2026-09-16	150.40	152.70	150.30	152.70	152.70	927,941
2026-09-15	151.70	152.00	150.40	151.30	151.30	643,223
2026-09-14	150.30	153.10	150.30	152.30	152.30	997,531
2026-09-11	150.30	150.90	149.70	150.00	150.00	874,373
2026-09-10	150.00	152.00	150.00	150.30	150.30	952,973
2026-09-09	150.50	152.20	149.10	149.80	149.80	1,386,169
2026-09-08	150.70	152.00	150.40	150.70	150.70	477,010
2026-09-07	151.50	152.30	150.50	150.50	150.50	491,405
2026-09-04	151.60	152.40	150.30	151.90	151.90	693,925
2026-09-03	150.70	152.90	150.60	150.80	150.80	784,049
2026-09-02	151.60	152.20	150.20	150.90	150.90	907,568
2026-09-01	152.00	153.10	151.70	151.90	151.90	941,883
2026-08-31	151.20	152.70	150.80	152.00	152.00	1,108,237
2026-08-28	151.50	152.40	150.50	151.30	151.30	571,598
2026-08-27	149.20	151.50	148.80	151.50	151.50	1,198,912
2026-08-26	147.20	149.50	146.60	149.50	149.50	1,265,255
2026-08-25	147.00	147.90	146.80	147.60	147.60	1,119,699
2026-08-24	146.70	147.30	146.10	146.80	146.80	972,377
2026-08-21	146.10	147.60	145.90	146.70	146.70	2,167,684
2026-08-20	145.70	146.40	145.20	146.10	146.10	2,922,770
2026-08-19	144.80	145.90	144.40	145.70	145.70	1,080,463
2026-08-18	146.40	146.40	144.80	145.10	145.10	1,108,429
2026-08-17	147.30	147.50	146.20	146.20	146.20	1,032,458
2026-08-14	147.10	148.20	146.90	148.00	148.00	896,684
2026-08-13	147.60	148.70	146.70	146.70	146.70	1,389,492
2026-08-12	148.40	149.20	147.20	147.90	147.90	1,244,880
2026-08-11	149.50	149.80	148.40	148.40	148.40	911,831
2026-08-10	150.30	150.90	149.10	149.60	149.60	1,142,194
2026-08-07	153.20	153.50	150.00	150.50	150.50	2,386,784
2026-08-06	153.00	154.40	153.00	153.70	153.70	1,025,623
2026-08-05	154.90	155.40	152.50	152.50	152.50	1,221,057
2026-08-04	155.60	156.20	154.50	154.50	154.50	909,874
2026-08-03	153.00	156.60	152.00	155.60	155.60	1,051,011
2026-07-31	155.50	155.70	153.00	153.00	153.00	1,355,094
2026-07-30	158.20	159.80	155.10	155.10	155.10	1,286,283
2026-07-29	158.60	159.00	157.30	158.20	158.20	1,088,923
2026-07-28	157.00	159.90	156.40	158.80	158.80	1,116,311
2026-07-27	152.60	158.00	152.60	156.40	156.40	3,248,525

Page 1 of 3 · 127 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.