Securitas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	145.20	146.60	138.30	140.30	135.69	2,137,952
2025-11-05	137.10	139.65	136.70	139.65	135.06	1,042,165
2025-11-04	137.05	137.80	136.00	137.10	132.60	517,445
2025-11-03	140.30	140.60	137.35	137.65	133.13	866,387
2025-10-31	140.50	141.55	139.80	140.20	135.60	419,698
2025-10-30	140.95	141.50	140.20	140.40	135.79	992,772
2025-10-29	141.55	141.75	140.55	140.75	136.13	403,373
2025-10-28	143.50	143.85	140.95	141.55	136.90	573,094
2025-10-27	144.35	144.70	143.15	144.30	139.56	371,770
2025-10-24	142.70	144.60	142.70	144.10	139.37	454,515
2025-10-23	142.00	143.05	141.45	142.70	138.01	518,673
2025-10-22	141.50	141.90	140.80	141.75	137.10	1,059,244
2025-10-21	141.10	141.75	139.80	141.75	137.10	493,528
2025-10-20	141.20	141.45	139.80	141.10	136.47	472,287
2025-10-17	139.30	141.35	138.60	140.90	136.27	504,095
2025-10-16	140.30	140.65	138.85	140.05	135.45	709,927
2025-10-15	140.30	140.30	138.55	140.30	135.69	602,330
2025-10-14	138.50	140.00	137.70	140.00	135.40	453,526
2025-10-13	139.50	140.65	138.70	138.85	134.29	567,845
2025-10-10	139.65	140.75	139.00	139.20	134.63	712,592
2025-10-09	141.95	142.10	138.55	139.75	135.16	791,405
2025-10-08	142.85	143.65	141.95	142.25	137.58	799,771
2025-10-07	142.40	143.75	142.40	143.05	138.35	456,368
2025-10-06	142.00	143.60	141.80	142.85	138.16	910,353
2025-10-03	141.70	142.50	140.70	141.75	137.10	461,908
2025-10-02	140.20	141.65	139.65	141.25	136.61	454,016
2025-10-01	141.40	141.55	140.00	141.00	136.37	971,699
2025-09-30	140.10	141.60	139.75	141.60	136.95	811,140
2025-09-29	140.00	141.10	139.20	140.20	135.60	641,835
2025-09-26	137.55	140.55	137.45	139.85	135.26	3,010,420
2025-09-25	137.00	138.25	136.55	137.65	133.13	2,296,629
2025-09-24	139.95	139.95	137.30	137.30	132.79	993,620
2025-09-23	140.30	141.35	139.90	139.95	135.35	606,704
2025-09-22	141.25	142.35	140.20	140.20	135.60	445,315
2025-09-19	142.90	143.35	141.05	141.25	136.61	1,456,078
2025-09-18	142.90	144.10	142.65	143.15	138.45	481,832
2025-09-17	142.20	143.40	141.30	142.50	137.82	546,944
2025-09-16	145.45	145.45	141.85	142.55	137.87	698,298
2025-09-15	146.95	147.45	144.85	145.45	140.67	501,807
2025-09-12	145.95	147.90	145.45	146.75	141.93	438,997
2025-09-11	145.00	145.65	144.20	145.40	140.63	515,316
2025-09-10	145.50	145.90	143.60	144.75	140.00	493,138
2025-09-09	147.00	147.05	144.65	145.00	140.24	368,507
2025-09-08	146.00	146.75	145.30	146.45	141.64	293,396
2025-09-05	145.90	147.05	145.45	146.00	141.21	348,551
2025-09-04	144.85	146.75	144.20	145.45	140.67	492,662
2025-09-03	144.00	144.80	143.20	144.25	139.51	434,047
2025-09-02	147.00	147.20	143.65	143.65	138.93	670,554
2025-09-01	144.65	147.15	144.40	147.05	142.22	612,607
2025-08-29	144.50	145.00	143.00	144.75	140.00	919,653
2025-08-28	148.25	148.80	144.55	145.00	140.24	1,133,546
2025-08-27	149.00	149.30	147.15	148.20	143.33	489,722
2025-08-26	150.00	150.15	148.05	149.00	144.11	1,057,265
2025-08-25	152.60	152.60	150.30	150.65	145.70	280,374
2025-08-22	151.75	153.15	151.50	152.70	147.69	381,251
2025-08-21	153.30	153.30	151.80	152.25	147.25	459,553
2025-08-20	151.40	154.05	150.85	153.15	148.12	387,566
2025-08-19	148.35	151.50	148.30	151.40	146.43	365,484
2025-08-18	148.75	149.20	147.60	148.25	143.38	467,808
2025-08-15	148.00	149.15	147.05	148.60	143.72	705,250

← NewerPage 5 of 22 · 1,264 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.