IOB - Delayed Quote SEK

Securitas AB (publ) (0IAH.IL)

144.25
0.00
(0.00%)
At close: May 28 at 5:34:08 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 28, 2025144.27144.85142.90144.25144.2514,529
May 27, 2025144.25145.40144.20144.25144.254,080
May 23, 2025142.52144.30140.15142.30142.3022,091
May 22, 2025145.43144.60141.30141.95141.9567,900
May 21, 2025145.02145.40143.00143.57143.57457,927
May 20, 2025144.25145.50143.35144.25144.2557,422
May 19, 2025143.10143.98142.40143.07143.072,538,559
May 16, 2025143.95144.10142.88143.95143.953,381,297
May 15, 2025141.52143.80141.15143.02143.021,571,583
May 14, 2025141.02144.40140.80142.57142.5734,899
May 13, 2025142.35142.50141.15142.35142.3576,486
May 12, 2025139.85142.35139.65141.23141.231,364,649
May 9, 2025 2.25 Dividend
May 9, 2025138.52140.55138.15139.82139.8247,184
May 8, 2025135.63143.20136.85140.15137.9069,602
May 7, 2025152.13152.80150.05150.45148.0334,858
May 6, 2025152.65152.45150.15150.90148.4847,855
May 2, 2025154.18155.40152.05153.63151.164,642,546
May 1, 2025150.65150.65150.65150.65148.23-
Apr 30, 2025151.55153.50151.55150.65148.23546,223
Apr 29, 2025150.65150.80149.60150.65148.2386,546
Apr 28, 2025149.30151.20149.45150.93148.5039,985
Apr 25, 2025146.73149.35146.90148.30145.924,543,154
Apr 24, 2025145.90147.45145.55147.25144.891,689,955
Apr 23, 2025145.63147.25144.55145.77143.4350,378
Apr 22, 2025143.27144.70142.35143.20140.9041,741
Apr 17, 2025144.70143.35142.90143.27140.971,125
Apr 16, 2025144.80145.38143.65144.80142.4851,318
Apr 15, 2025141.65145.35141.60144.50142.1842,664
Apr 14, 2025139.02141.30137.95140.40138.1548,337
Apr 11, 2025138.40139.00135.65136.20134.0121,158
Apr 10, 2025140.73141.10137.00137.45135.24114,407
Apr 9, 2025129.52133.30129.75131.35129.24191,511
Apr 8, 2025132.98134.65131.00134.32132.1769,902
Apr 7, 2025127.68135.10127.25130.43128.3381,282
Apr 4, 2025139.77140.35132.85135.15132.9847,327
Apr 3, 2025139.32142.20138.60139.18136.9467,312
Apr 2, 2025141.98141.70139.90140.25138.0051,897
Apr 1, 2025142.80143.70141.40142.80140.51573,627
Mar 31, 2025141.00142.18140.65141.00138.7428,664
Mar 28, 2025142.80143.00141.25142.68140.3852,377
Mar 27, 2025144.77145.30143.00143.23140.9329,067
Mar 26, 2025145.15145.70143.75145.23142.891,219,193
Mar 25, 2025145.30144.92142.30144.70142.38215,377
Mar 24, 2025145.75146.40144.70146.07143.7339,207
Mar 21, 2025144.48145.06143.55144.48142.16116,844
Mar 20, 2025146.98146.10143.55143.77141.4787,389
Mar 19, 2025147.45147.55146.00146.05143.7187,738
Mar 18, 2025149.48149.50146.40146.80144.44390,726
Mar 17, 2025149.27149.95148.65149.50147.10445,109
Mar 14, 2025147.77149.75148.15149.43147.03324,356
Mar 13, 2025146.00148.98146.00149.00146.6151,059
Mar 12, 2025146.25146.45145.15146.25143.90330,418
Mar 11, 2025146.68147.50145.50146.68144.32732,129
Mar 10, 2025148.15149.95146.45146.63144.27109,973
Mar 7, 2025146.43148.55145.60148.02145.6533,094
Mar 6, 2025150.80150.20145.30146.07143.73140,078
Mar 5, 2025152.63153.00148.95150.73148.31137,311
Mar 4, 2025155.60155.50151.45152.30149.85129,540
Mar 3, 2025155.70156.55154.85155.70153.20101,863
Feb 28, 2025155.32155.90154.65155.45152.95300,110
Feb 27, 2025155.38156.65155.10155.38152.8879,009
Feb 26, 2025154.77156.85154.30156.45153.9423,913
Feb 25, 2025154.18155.10153.65154.55152.0721,296
Feb 24, 2025154.80155.95154.20154.80152.31176,689
Feb 21, 2025157.07157.00154.00155.43152.9332,643
Feb 20, 2025156.65157.45156.65156.65154.14113,456
Feb 19, 2025156.90157.20155.50156.82154.312,464,526
Feb 18, 2025156.57157.25156.20156.57154.06660,439
Feb 17, 2025157.60157.90156.50157.60155.0778,805
Feb 14, 2025157.73157.75156.93157.73155.19148,758
Feb 13, 2025159.50158.30156.80157.75155.2242,313
Feb 12, 2025157.07159.10156.70158.82156.2826,866
Feb 11, 2025157.63157.85156.15157.63155.0954,316
Feb 10, 2025156.43157.55156.25156.43153.9159,581
Feb 7, 2025152.73156.25151.40156.25153.7472,630
Feb 6, 2025145.75156.55143.55155.15152.66140,170
Feb 5, 2025141.30144.20140.90142.45140.16347,027
Feb 4, 2025140.20141.10139.50140.20137.9551,960
Feb 3, 2025138.98140.30137.60139.85137.60840,959
Jan 31, 2025141.95141.70141.00141.95139.67118,375
Jan 30, 2025139.57141.90139.50141.48139.2061,271
Jan 29, 2025138.85139.50138.40138.85136.6265,602
Jan 28, 2025139.40140.05138.35139.40137.16131,004
Jan 27, 2025137.23139.95137.05140.00137.7552,373
Jan 24, 2025138.43138.85137.75138.43136.2025,698
Jan 23, 2025137.18138.35136.60137.18134.9760,619
Jan 22, 2025138.18138.75136.80136.95134.7537,303
Jan 21, 2025137.85137.90137.00138.10135.8837,584
Jan 20, 2025136.77138.20136.75136.85134.6550,540
Jan 17, 2025136.10137.30136.55136.10133.9222,400
Jan 16, 2025136.18136.95135.54136.18133.9933,588
Jan 15, 2025133.75135.70133.85135.07132.9130,940
Jan 14, 2025134.85135.10132.77133.45131.3146,956
Jan 13, 2025133.48135.05132.95134.90132.731,716,616
Jan 10, 2025133.88134.95133.45133.88131.73413,497
Jan 9, 2025133.98134.45132.90133.98131.82118,902
Jan 8, 2025134.30135.20133.75134.48132.3286,909
Jan 7, 2025137.25136.10134.15135.07132.9146,263
Jan 6, 2025136.48136.48136.48136.48134.28-
Jan 3, 2025136.48136.85135.55136.48134.2830,128
Jan 2, 2025137.48137.95136.00136.38134.1977,865
Dec 31, 2024137.18137.18137.18137.18134.97-
Dec 30, 2024137.60137.05136.15137.18134.9729,535
Dec 27, 2024138.25139.95137.25138.35136.1316,742
Dec 24, 2024137.75137.75137.75137.75135.54-
Dec 23, 2024137.75138.00136.70137.75135.5411,449
Dec 20, 2024136.52137.50135.25136.55134.3635,174
Dec 19, 2024136.10138.20136.35137.73135.5148,878
Dec 18, 2024137.50138.75137.75137.50135.2939,213
Dec 17, 2024137.07137.40135.95137.07134.8720,210
Dec 16, 2024138.07138.30137.35137.95135.7420,504
Dec 13, 2024137.52138.50137.45137.52135.3230,653
Dec 12, 2024138.55138.45137.25138.55136.331,758,447
Dec 11, 2024140.30140.50138.15138.85136.6248,543
Dec 10, 2024139.10142.10138.65141.93139.65115,364
Dec 9, 2024141.77141.95139.70140.20137.9560,673
Dec 6, 2024140.77141.60140.15140.80138.5425,927
Dec 5, 2024140.88141.55140.45140.88138.61182,150
Dec 4, 2024139.13141.45139.00140.60138.34801,975
Dec 3, 2024136.45138.95136.80138.23136.0135,952
Dec 2, 2024137.48137.70135.85137.23135.0250,180
Nov 29, 2024135.40137.95134.90135.40133.2349,810
Nov 28, 2024136.80137.25135.65136.88134.68929,307
Nov 27, 2024134.77136.25134.40136.13133.94135,852
Nov 26, 2024135.45135.80133.80133.95131.8046,380
Nov 25, 2024135.70136.10134.70135.70133.5210,330,539
Nov 22, 2024133.10135.05133.45134.50132.3478,837
Nov 21, 2024132.43132.25131.15131.10129.0020,371
Nov 20, 2024133.15133.35132.10133.15131.01515,215
Nov 19, 2024134.45134.60130.95131.60129.4987,184
Nov 18, 2024134.82134.85133.05133.48131.333,092,083
Nov 15, 2024 1.9 Dividend
Nov 15, 2024134.85135.75134.65134.82132.6658,001
Nov 14, 2024137.75140.30137.00138.13134.041,830,617
Nov 13, 2024138.82138.70136.60137.32133.2663,344
Nov 12, 2024142.13141.40137.70137.70133.63192,456
Nov 11, 2024142.63144.15142.25142.30138.0948,437
Nov 8, 2024141.88142.15140.80141.95137.7534,804
Nov 7, 2024141.98142.80138.65140.68136.5180,612
Nov 6, 2024134.00143.30137.05140.75136.59179,139
Nov 5, 2024127.15128.10126.70127.25123.4827,904
Nov 4, 2024125.25127.00125.20126.50122.761,493,096
Nov 1, 2024125.45126.05125.15125.07121.376,515
Oct 31, 2024123.93125.65123.90125.07121.371,875,409
Oct 30, 2024126.90126.90123.80125.45121.7463,837
Oct 29, 2024129.77129.85127.20128.32124.53242,448
Oct 28, 2024129.57130.40129.45129.35125.5210,353
Oct 25, 2024128.32129.25126.80128.35124.5516,627
Oct 24, 2024130.30130.65129.13130.30126.4438,582
Oct 23, 2024130.43130.85129.80130.43126.57419,610
Oct 22, 2024130.77130.75128.70130.73126.8643,671
Oct 21, 2024130.93131.95130.55130.93127.0522,385
Oct 18, 2024130.00131.30129.85131.30127.4123,702
Oct 17, 2024130.68131.05129.35130.63126.7681,683
Oct 16, 2024130.10130.90129.90130.10126.25408,140
Oct 15, 2024129.88131.00129.70129.88126.0371,007
Oct 14, 2024128.70129.65128.10128.70124.89817,506
Oct 11, 2024128.10128.55128.00128.10124.3110,977
Oct 10, 2024128.20128.20127.35128.23124.4325,950
Oct 9, 2024127.15128.50127.20128.45124.6538,463
Oct 8, 2024125.35127.50125.85126.68122.9367,196
Oct 7, 2024126.30126.50125.40126.30122.5620,035
Oct 4, 2024126.88127.65125.20125.55121.8462,565
Oct 3, 2024127.97128.65126.05127.97124.1986,959
Oct 2, 2024129.48129.80127.75128.10124.31986,669
Oct 1, 2024128.88130.75128.20128.77124.9658,953
Sep 30, 2024129.00130.30126.55128.88125.0689,069
Sep 27, 2024130.27130.85128.55128.90125.0996,914
Sep 26, 2024133.98134.80129.80131.10127.22153,021
Sep 25, 2024131.32133.55131.45132.73128.8060,113
Sep 24, 2024131.80132.25130.80131.80127.9033,110
Sep 23, 2024129.60131.35129.00130.90127.03139,378
Sep 20, 2024129.20131.90129.10130.55126.69486,049
Sep 19, 2024127.60127.95126.20127.70123.9244,580
Sep 18, 2024124.32126.85123.65125.57121.8661,272
Sep 17, 2024121.13124.25121.00123.85120.19221,924
Sep 16, 2024120.68121.20120.10120.68117.1024,038
Sep 13, 2024121.22123.15119.35120.75117.1865,647
Sep 12, 2024122.22123.60122.60123.55119.8929,280
Sep 11, 2024121.68122.50121.30121.68118.0725,326
Sep 10, 2024121.32122.60121.35121.38117.7832,801
Sep 9, 2024119.85121.50120.00121.13117.54460,270
Sep 6, 2024119.68120.55119.00119.65116.1118,392
Sep 5, 2024119.78120.75119.95119.78116.2321,630
Sep 4, 2024117.82120.55117.60120.28116.7266,830
Sep 3, 2024119.68120.00118.80119.68116.13136,352
Sep 2, 2024119.85120.25119.30119.85116.3016,667
Aug 30, 2024120.30120.65119.70120.13116.57606,277
Aug 29, 2024120.40120.75120.00119.82116.282,768,061
Aug 28, 2024119.15120.55119.35120.35116.7959,751
Aug 27, 2024118.05119.00118.25119.22115.7030,283
Aug 23, 2024116.90118.00116.85116.90113.4448,607
Aug 22, 2024114.70117.15116.60117.18113.7121,892
Aug 21, 2024113.43115.55113.55114.70111.3170,544
Aug 20, 2024114.82115.30113.20113.53110.1717,466
Aug 19, 2024113.15114.85113.10114.47111.0921,510
Aug 16, 2024113.63113.70112.65113.57110.21129,866
Aug 15, 2024113.75114.40113.20113.75110.38272,767
Aug 14, 2024112.55113.75112.70112.55109.2255,891
Aug 13, 2024112.68112.60111.05111.32108.0322,385
Aug 12, 2024112.45112.75112.00112.45109.1216,348
Aug 9, 2024112.68112.70111.60112.65109.3227,599
Aug 8, 2024112.38112.35110.80111.25107.9667,497
Aug 7, 2024110.78113.60111.55113.20109.8570,237
Aug 6, 2024111.55112.05108.70110.25106.9997,200
Aug 5, 2024110.47111.45108.50110.35107.0864,727
Aug 2, 2024114.90114.85112.50113.60110.2440,349
Aug 1, 2024117.68118.60115.70116.50113.0541,704
Jul 31, 2024117.50117.75114.85114.90111.5030,527
Jul 30, 2024110.85116.45111.30115.13111.7237,979
Jul 29, 2024110.05111.30110.00110.15106.89623,247
Jul 26, 2024109.32110.10109.10109.32106.0929,519
Jul 25, 2024108.07109.25107.55109.22105.9917,256
Jul 24, 2024108.40109.30108.40108.20105.00584,477
Jul 23, 2024109.35109.60108.80109.35106.1124,658
Jul 22, 2024107.80109.40107.90108.97105.75102,471
Jul 19, 2024107.65107.80107.10107.65104.467,043
Jul 18, 2024106.70108.95106.30107.85104.6612,303
Jul 17, 2024106.47106.90105.75106.32103.1814,312
Jul 16, 2024105.93107.10105.50107.05103.8823,639
Jul 15, 2024108.20108.20105.95105.95102.8232,445
Jul 12, 2024106.82108.80106.20108.07104.8850,640
Jul 11, 2024105.32106.75104.75106.45103.30210,384
Jul 10, 2024104.25105.55104.45105.25102.1417,664
Jul 9, 2024106.45106.40104.30104.25101.1714,259
Jul 8, 2024106.40107.10106.40106.40103.2523,479
Jul 5, 2024106.32107.80106.40107.45104.2739,251
Jul 4, 2024106.70106.95105.60106.25103.1124,624
Jul 3, 2024105.53106.45104.70105.63102.5071,509
Jul 2, 2024105.32105.40104.10104.93101.8243,980
Jul 1, 2024106.10106.28105.50105.47102.3522,584
Jun 28, 2024105.13105.65104.70105.13102.0198,872
Jun 27, 2024104.45105.10104.40104.45101.369,998
Jun 26, 2024104.65104.75104.25104.47101.3820,023
Jun 25, 2024106.00105.70103.80104.75101.6550,465
Jun 24, 2024106.20106.65105.10105.95102.822,994,292
Jun 21, 2024106.82106.82106.82106.82103.66-
Jun 20, 2024104.72106.80105.15106.82103.6650,769
Jun 19, 2024104.47104.90103.60104.18101.0944,167
Jun 18, 2024104.90105.05103.90104.90101.8010,824
Jun 17, 2024104.38104.75103.45104.38101.2940,561
Jun 14, 2024105.80105.95103.60103.70100.6395,401
Jun 13, 2024107.55107.60105.85106.45103.3060,956
Jun 12, 2024106.05107.85106.10107.03103.8664,553
Jun 11, 2024108.55107.30105.00105.20102.09251,142
Jun 10, 2024108.03109.00107.50108.22105.02263,185
Jun 7, 2024110.35110.95108.00108.30105.1029,409
Jun 6, 2024111.00111.00111.00111.00107.72-
Jun 5, 2024108.72111.35108.70111.00107.72978,071
Jun 4, 2024108.07108.35107.30107.95104.761,593,145
Jun 3, 2024109.20109.55107.45108.35105.14287,470
May 31, 2024109.80111.15107.80110.25106.991,117,580
May 30, 2024109.50110.10108.60109.50106.2623,991
May 29, 2024112.10111.70109.40110.43107.1637,444