SECU-B.ST - Securitas AB

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2020159.50160.15158.60158.65158.65751,365
Jan 21, 2020161.00161.05158.80158.95158.95800,462
Jan 20, 2020162.15162.30160.70161.00161.00734,922
Jan 17, 2020161.95162.85161.25161.75161.751,128,443
Jan 16, 2020160.70161.50159.40161.50161.501,248,002
Jan 15, 2020161.85162.00160.70160.70160.70515,218
Jan 14, 2020162.45162.45160.10161.80161.80619,213
Jan 13, 2020162.05162.35161.15161.85161.85773,416
Jan 10, 2020163.35164.00161.45161.50161.50395,803
Jan 09, 2020161.00163.15160.75162.85162.851,397,345
Jan 08, 2020160.00160.75158.60160.35160.35751,637
Jan 07, 2020161.00162.30160.35161.60161.60739,355
Jan 03, 2020162.15162.35160.50161.30161.30591,022
Jan 02, 2020161.85163.25161.50162.75162.75609,929
Dec 30, 2019163.95164.30160.65161.45161.45753,598
Dec 27, 2019163.35164.35163.35163.95163.95430,684
Dec 23, 2019164.10164.60162.85163.20163.20344,560
Dec 20, 2019161.90164.80161.60163.95163.951,181,462
Dec 19, 2019163.40163.40160.75161.90161.901,018,765
Dec 18, 2019163.90164.25162.90163.50163.50680,539
Dec 17, 2019163.95164.50162.85163.85163.851,710,532
Dec 16, 2019162.20163.95161.45163.90163.90887,391
Dec 13, 2019159.60162.20159.20161.50161.501,441,818
Dec 12, 2019158.00159.00155.85158.75158.75863,050
Dec 11, 2019159.50159.85157.00157.55157.55722,508
Dec 10, 2019161.10161.10158.20159.15159.15986,723
Dec 09, 2019161.55161.90160.25161.05161.051,068,239
Dec 06, 2019157.55161.25157.45161.25161.25999,536
Dec 05, 2019157.50158.25155.60157.60157.601,463,633
Dec 04, 2019154.00156.85153.55155.95155.951,248,358
Dec 03, 2019158.25158.85156.05156.60156.601,139,920
Dec 02, 2019159.20161.65157.60158.05158.051,838,563
Nov 29, 2019160.80161.80158.80158.80158.801,312,157
Nov 28, 2019160.55161.10159.65160.80160.80589,065
Nov 27, 2019161.45161.80159.80161.05161.05858,294
Nov 26, 2019160.40161.00159.45161.00161.001,440,244
Nov 25, 2019160.00160.50159.30160.30160.30733,443
Nov 22, 2019157.95159.55157.90159.05159.05624,446
Nov 21, 2019158.80159.20157.95158.00158.00699,427
Nov 20, 2019159.75160.00158.15159.50159.501,069,489
Nov 19, 2019161.35162.20159.60159.75159.75762,412
Nov 18, 2019159.30164.40159.20161.35161.351,506,073
Nov 15, 2019159.55159.70157.85158.85158.85715,335
Nov 14, 2019157.90158.90157.65158.00158.00734,640
Nov 13, 2019159.55160.20156.50157.30157.301,647,015
Nov 12, 2019159.25160.45158.85160.20160.20809,601
Nov 11, 2019161.65162.55159.15159.15159.15917,737
Nov 08, 2019160.00162.95160.00162.25162.251,175,427
Nov 07, 2019160.10162.70158.35160.15160.151,991,998
Nov 06, 2019158.50162.85156.95158.50158.503,041,282
Nov 05, 2019155.00156.60154.10155.00155.001,262,958
Nov 04, 2019153.75154.80153.25154.65154.651,319,767
Nov 01, 2019155.10155.10153.20153.95153.9587,107
Oct 31, 2019156.00156.00154.25154.40154.40824,201
Oct 30, 2019152.95155.50152.95155.45155.451,111,243
Oct 29, 2019153.00154.55152.70153.05153.051,393,268
Oct 28, 2019153.75153.95152.90153.05153.051,037,781
Oct 25, 2019153.30154.30152.95153.65153.65817,864
Oct 24, 2019151.60153.45151.00153.30153.301,038,591
Oct 23, 2019152.00152.45150.65151.60151.601,039,330
Oct 22, 2019153.00153.20151.95152.25152.25615,193
Oct 21, 2019152.25153.00150.85152.55152.55581,795
Oct 18, 2019152.00152.60151.20152.20152.20740,361
Oct 17, 2019151.00154.00150.85152.00152.001,097,703
Oct 16, 2019150.70152.05149.80150.90150.90848,368
Oct 15, 2019149.60151.05148.95150.30150.30970,778
Oct 14, 2019151.00151.10149.20149.60149.60579,687
Oct 11, 2019147.45150.90146.90150.55150.551,136,588
Oct 10, 2019147.55148.15145.95147.50147.50639,724
Oct 09, 2019146.05147.65145.70147.50147.501,397,066
Oct 08, 2019147.15147.45145.20146.45146.45816,400
Oct 07, 2019145.15147.35144.85147.15147.151,155,363
Oct 04, 2019145.05145.45143.85144.80144.80893,959
Oct 03, 2019145.25146.35142.95144.40144.40951,026
Oct 02, 2019149.80150.00143.80144.45144.451,457,858
Oct 01, 2019151.00151.15149.30150.20150.201,338,787
Sep 30, 2019152.10152.75149.95150.80150.801,419,594
Sep 27, 2019151.35152.10150.50152.10152.101,023,513
Sep 26, 2019149.00151.25149.00151.25151.251,799,559
Sep 25, 2019149.35149.65147.20149.25149.25973,445
Sep 24, 2019148.40150.35148.40149.30149.301,066,368
Sep 23, 2019150.70150.70147.45147.90147.901,181,155
Sep 20, 2019150.15151.45150.15150.65150.651,220,999
Sep 19, 2019150.15151.00149.70150.15150.151,507,523
Sep 18, 2019149.50151.00148.95150.05150.051,054,089
Sep 17, 2019148.55149.70147.90149.35149.35748,282
Sep 16, 2019151.65152.05149.30149.30149.30852,785
Sep 13, 2019150.50152.80149.25152.00152.001,119,043
Sep 12, 2019149.20151.00149.10150.50150.50932,894
Sep 11, 2019147.40149.55146.90148.95148.95956,244
Sep 10, 2019148.60148.90146.40147.20147.20752,242
Sep 09, 2019149.45149.85148.20148.70148.70683,917
Sep 06, 2019147.45149.70146.95149.25149.251,126,285
Sep 05, 2019148.20148.90146.70147.00147.00999,554
Sep 04, 2019148.20148.95147.25147.45147.45641,483
Sep 03, 2019146.50147.75145.55146.75146.75723,313
Sep 02, 2019146.95147.85146.00146.35146.35660,193
Aug 30, 2019146.90147.95146.00146.95146.95845,705
Aug 29, 2019145.60146.90145.20146.45146.45958,345
Aug 28, 2019145.00145.75143.85145.25145.251,314,462
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...