Securitas AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 156.30 | 159.90 | 156.00 | 158.70 | 158.70 | 1,075,590 |
| 2026-05-05 | 156.00 | 157.20 | 155.20 | 155.50 | 155.50 | 824,249 |
| 2026-05-04 | 154.90 | 157.00 | 153.40 | 155.10 | 155.10 | 1,001,771 |
| 2026-04-30 | 152.00 | 154.60 | 152.00 | 154.10 | 154.10 | 1,265,325 |
| 2026-04-29 | 155.00 | 156.80 | 154.30 | 156.40 | 153.75 | 1,091,183 |
| 2026-04-28 | 154.60 | 155.70 | 150.20 | 154.70 | 152.08 | 2,766,648 |
| 2026-04-27 | 165.40 | 165.50 | 160.70 | 161.30 | 158.57 | 1,085,813 |
| 2026-04-24 | 164.60 | 166.60 | 163.50 | 165.60 | 162.79 | 797,862 |
← NewerPage 3 of 3 · 128 trading days
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.