Securitas AB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	158.00	159.00	152.40	156.50	156.50	3,112,438
2026-10-22	166.10	167.10	164.20	164.80	164.80	1,602,890
2026-10-21	165.10	166.10	164.20	166.10	166.10	741,471
2026-10-20	166.00	166.30	164.20	165.10	165.10	1,884,616
2026-10-19	163.20	166.00	162.50	166.00	166.00	2,003,041
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.