U.S. markets closed

Securitas AB (SECU-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
135.30+0.65 (+0.48%)
At close: 5:29PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021135.00136.05134.00135.30135.30848,633
Sep 22, 2021132.20135.05131.55134.65134.651,227,844
Sep 21, 2021133.00133.50130.90131.45131.451,028,890
Sep 20, 2021135.15135.15131.90133.00133.001,104,693
Sep 17, 2021139.30139.45135.80136.15136.151,118,830
Sep 16, 2021138.85138.85137.40138.25138.25750,723
Sep 15, 2021138.00139.40137.45138.85138.85998,735
Sep 14, 2021138.70139.35137.90138.05138.05576,219
Sep 13, 2021140.65141.10138.60138.80138.80899,864
Sep 10, 2021141.80141.85139.90140.05140.05434,003
Sep 09, 2021142.85142.85140.90141.25141.25727,438
Sep 08, 2021143.20143.80141.95143.60143.60553,191
Sep 07, 2021144.10144.55142.95143.75143.75363,524
Sep 06, 2021143.20144.75142.60144.10144.10414,634
Sep 03, 2021144.00144.65142.90142.90142.90583,449
Sep 02, 2021144.00144.95142.80144.25144.25678,961
Sep 01, 2021144.00145.05143.50144.05144.05679,074
Aug 31, 2021143.35143.75142.35143.25143.251,558,030
Aug 30, 2021143.45143.90142.95143.25143.25392,149
Aug 27, 2021144.00144.65143.05143.60143.60658,875
Aug 26, 2021142.00144.30141.45144.10144.10869,174
Aug 25, 2021143.85143.85142.10142.45142.45660,509
Aug 24, 2021145.00145.20143.35143.85143.85481,522
Aug 23, 2021143.70144.95142.90144.95144.95689,425
Aug 20, 2021143.45143.60142.05142.65142.65985,073
Aug 19, 2021144.00144.10141.90143.45143.45910,823
Aug 18, 2021146.00146.90144.55145.00145.00640,201
Aug 17, 2021144.90146.00144.05146.00146.00573,646
Aug 16, 2021145.90145.90144.35144.90144.90525,064
Aug 13, 2021146.55146.75145.55146.30146.30446,608
Aug 12, 2021146.30146.95145.50146.90146.90518,722
Aug 11, 2021146.60146.70145.45146.30146.30498,476
Aug 10, 2021146.85147.45145.80146.55146.55628,353
Aug 09, 2021146.75147.00145.35146.85146.85480,137
Aug 06, 2021148.80148.80146.40147.00147.00987,598
Aug 05, 2021147.95148.95147.50148.90148.90617,151
Aug 04, 2021148.90149.00147.45147.85147.85554,777
Aug 03, 2021149.00149.65147.90148.15148.15646,888
Aug 02, 2021152.00153.00148.00149.00149.001,374,329
Jul 30, 2021149.55151.80147.35151.80151.801,876,119
Jul 29, 2021142.95155.95142.80150.60150.603,319,029
Jul 28, 2021143.00143.20141.80142.35142.35937,589
Jul 27, 2021142.90142.90141.15142.30142.30655,710
Jul 26, 2021143.40143.90142.05143.00143.00580,527
Jul 23, 2021142.00143.75141.55143.55143.55780,139
Jul 22, 2021141.15142.95141.05141.65141.65911,775
Jul 21, 2021139.65141.70139.65140.50140.50955,456
Jul 20, 2021137.95139.20137.25138.95138.95818,201
Jul 19, 2021140.05140.05136.05137.05137.05812,071
Jul 16, 2021139.50141.35139.50140.60140.60975,739
Jul 15, 2021141.15141.20138.95139.30139.30835,121
Jul 14, 2021141.30141.75140.70141.75141.75547,035
Jul 13, 2021141.00142.10140.45141.65141.65585,312
Jul 12, 2021140.20140.85139.00140.85140.85623,186
Jul 09, 2021139.55140.30138.65140.20140.20899,970
Jul 08, 2021140.85140.85138.00139.25139.25982,736
Jul 07, 2021140.20141.65139.95141.40141.401,212,456
Jul 06, 2021139.50141.10139.20139.25139.251,423,470
Jul 05, 2021138.60139.45137.60139.45139.45821,681
Jul 02, 2021138.50139.95137.95138.55138.551,517,983
Jul 01, 2021135.50138.75135.50137.95137.951,951,269
Jun 30, 2021133.20135.35132.65135.10135.104,379,271
Jun 29, 2021133.00133.80132.50133.20133.201,292,203
Jun 28, 2021131.55134.10131.25132.90132.902,103,530
Jun 24, 2021129.10132.65128.50131.50131.502,157,476
Jun 23, 2021128.45128.75127.20128.00128.001,594,109
Jun 22, 2021128.20128.95127.40128.95128.951,058,046
Jun 21, 2021128.10128.45127.10127.95127.951,292,499
Jun 18, 2021129.75130.90128.25128.80128.801,363,257
Jun 17, 2021131.50131.50129.45129.80129.801,181,637
Jun 16, 2021132.30133.10131.55131.55131.551,166,894
Jun 15, 2021133.25133.55131.80132.05132.05951,543
Jun 14, 2021133.00133.95132.30133.10133.10972,504
Jun 11, 2021133.00133.00131.50132.40132.401,196,846
Jun 10, 2021132.95134.00132.20132.60132.601,239,792
Jun 09, 2021134.95135.00132.00132.70132.701,458,253
Jun 08, 2021134.95135.00134.50134.85134.85153,861
Jun 07, 2021134.70135.55134.30134.80134.80766,811
Jun 04, 2021134.80135.50133.85134.60134.60829,468
Jun 03, 2021133.05135.10132.90134.80134.801,318,803
Jun 02, 2021133.65134.05132.90133.05133.051,222,986
Jun 01, 2021133.35135.35133.20133.75133.751,067,560
May 31, 2021136.05136.05132.75132.75132.751,892,772
May 28, 2021136.45136.90135.35136.10136.10875,895
May 27, 2021134.70136.45133.90136.45136.452,199,627
May 26, 2021136.00136.35134.45134.80134.80945,049
May 25, 2021136.90137.60135.40135.50135.501,096,472
May 24, 2021136.50137.40135.65136.60136.60771,067
May 21, 2021136.80137.20135.10136.45136.451,794,428
May 20, 2021137.00137.90135.95137.85137.851,107,585
May 19, 2021141.50141.70135.85136.20136.202,158,802
May 18, 2021143.55144.20142.80143.90143.901,097,000
May 17, 2021144.50145.55142.20142.70142.701,149,244
May 14, 2021143.85145.15143.30144.75144.751,031,362
May 12, 2021141.00143.00140.85142.65142.65873,594
May 11, 2021142.85143.15140.75141.00141.001,025,863
May 10, 2021142.35143.75141.80143.75143.751,399,235
May 07, 2021141.15142.75140.65141.85141.851,165,437
May 06, 2021139.25141.60137.35140.00140.001,628,658
May 06, 20214 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...