Stockholm - Delayed Quote SEK

Securitas AB (publ) (SECU-B.ST)

141.95
-0.55
(-0.39%)
At close: May 23 at 5:29:50 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 23, 2025142.55144.60139.80141.95141.95650,424
May 22, 2025145.45145.45141.10142.50142.501,132,867
May 21, 2025145.05145.40143.00145.40145.40877,009
May 20, 2025144.00145.50143.25145.50145.50823,008
May 19, 2025143.10144.40142.35143.90143.90635,772
May 16, 2025144.00144.40142.70143.15143.15749,112
May 15, 2025141.40143.80141.10143.80143.80686,595
May 14, 2025141.15144.70140.80141.65141.65878,382
May 13, 2025142.35143.30141.00141.15141.154,173,724
May 12, 2025139.70142.35139.70142.35142.351,091,708
May 9, 2025 2.25 Dividend
May 9, 2025138.55140.65137.30139.20139.201,290,342
May 8, 2025135.45143.30134.90139.55137.302,819,456
May 7, 2025151.95152.90149.15149.15146.751,546,142
May 6, 2025152.40152.85150.10151.95149.501,008,836
May 5, 2025152.80153.05151.75151.90149.45396,518
May 2, 2025154.00155.55151.95152.75150.29787,238
Apr 30, 2025151.50153.50151.20153.50151.03845,775
Apr 29, 2025150.50151.00149.40149.85147.43682,969
Apr 28, 2025149.50151.25149.20149.75147.34777,282
Apr 25, 2025146.90149.50146.35148.90146.50547,267
Apr 24, 2025145.75147.55145.00146.90144.53501,897
Apr 23, 2025145.55147.30144.45145.55143.20874,801
Apr 22, 2025143.15144.70141.55144.35142.02413,545
Apr 17, 2025144.75145.40142.60143.50141.19303,971
Apr 16, 2025144.85145.50143.60144.60142.27584,025
Apr 15, 2025141.50145.35141.45145.35143.01664,195
Apr 14, 2025139.00141.40138.05141.20138.92893,021
Apr 11, 2025138.30139.15135.55136.40134.20722,285
Apr 10, 2025142.00142.00136.75137.95135.731,438,568
Apr 9, 2025130.00133.25129.10132.30130.172,225,156
Apr 8, 2025133.05134.90130.70133.30131.151,386,493
Apr 7, 2025127.40135.40125.85129.65127.561,497,618
Apr 4, 2025139.80140.80132.75135.35133.171,219,324
Apr 3, 2025139.20142.40138.50140.55138.281,064,948
Apr 2, 2025141.90142.25139.80141.30139.02666,435
Apr 1, 2025142.65143.80141.50142.05139.76701,859
Mar 31, 2025141.00142.20140.60141.95139.66669,466
Mar 28, 2025143.00143.10141.25141.80139.51471,240
Mar 27, 2025144.90145.35142.90143.35141.041,150,087
Mar 26, 2025145.05145.80143.45145.50143.15905,732
Mar 25, 2025145.25145.25142.25144.95142.61998,368
Mar 24, 2025145.40146.50144.60145.25142.91559,299
Mar 21, 2025144.50145.25143.60145.05142.711,621,312
Mar 20, 2025146.85147.35143.35144.55142.221,127,437
Mar 19, 2025147.20147.95145.95146.65144.29986,467
Mar 18, 2025149.50150.25146.20147.20144.83793,159
Mar 17, 2025149.15150.15148.20148.90146.50592,944
Mar 14, 2025147.75149.75147.75149.20146.79896,481
Mar 13, 2025145.85149.05145.25147.55145.17668,867
Mar 12, 2025146.10146.95144.80146.45144.09947,075
Mar 11, 2025146.85147.70145.50145.50143.151,151,302
Mar 10, 2025148.15149.90146.45146.85144.481,127,126
Mar 7, 2025146.65148.65145.60148.15145.76886,371
Mar 6, 2025150.65151.00145.30147.10144.731,923,191
Mar 5, 2025152.50153.15148.85150.00147.582,328,383
Mar 4, 2025155.65155.65151.25151.45149.011,812,264
Mar 3, 2025155.60156.90154.80156.10153.581,194,730
Feb 28, 2025155.50155.90154.40155.90153.392,121,522
Feb 27, 2025155.70156.80154.85156.30153.78609,058
Feb 26, 2025154.50157.00154.10156.20153.68664,772
Feb 25, 2025154.00155.30153.55154.30151.81625,671
Feb 24, 2025154.70155.95153.85154.45151.96642,139
Feb 21, 2025157.15157.30153.95154.20151.711,065,514
Feb 20, 2025156.60157.50156.55157.15154.62859,584
Feb 19, 2025156.85157.35155.55156.15153.63892,168
Feb 18, 2025156.55157.30156.15157.15154.62841,191
Feb 17, 2025157.60157.95156.40156.80154.27597,666
Feb 14, 2025157.65157.95156.90157.75155.211,165,263
Feb 13, 2025159.80159.80156.65157.65155.111,060,891
Feb 12, 2025157.10159.25156.20158.65156.091,112,576
Feb 11, 2025157.50157.90156.00156.70154.17977,038
Feb 10, 2025156.35157.80155.05157.20154.67994,539
Feb 7, 2025152.60156.40151.25156.00153.482,515,062
Feb 6, 2025145.15156.60142.85155.45152.944,745,367
Feb 5, 2025141.20144.20140.90143.00140.691,672,455
Feb 4, 2025140.20141.20139.30141.10138.83865,078
Feb 3, 2025138.95140.50137.35140.25137.991,134,815
Jan 31, 2025141.90141.90140.90141.45139.17787,838
Jan 30, 2025139.45141.90139.35141.90139.611,039,762
Jan 29, 2025138.70139.50138.20139.10136.86848,275
Jan 28, 2025139.40140.15138.25138.45136.22877,224
Jan 27, 2025137.20140.05136.90139.75137.50735,395
Jan 24, 2025138.35138.90137.75137.90135.68526,576
Jan 23, 2025136.95138.35136.60138.35136.12939,663
Jan 22, 2025138.40138.50136.80137.10134.89554,974
Jan 21, 2025137.75138.15136.85137.40135.18561,750
Jan 20, 2025136.70138.25136.30137.75135.53871,229
Jan 17, 2025136.00137.40136.00136.70134.501,199,030
Jan 16, 2025135.95136.50135.30135.80133.61553,792
Jan 15, 2025133.85135.70133.60135.70133.51618,757
Jan 14, 2025134.80135.75132.75133.40131.25729,407
Jan 13, 2025133.60135.20132.90134.65132.48723,711
Jan 10, 2025133.85134.95133.35133.60131.45575,676
Jan 9, 2025134.00134.55132.60133.75131.59748,222
Jan 8, 2025134.30135.50133.70134.40132.23861,318
Jan 7, 2025137.20137.25134.15134.30132.13840,106
Jan 3, 2025136.35136.95135.50135.90133.71697,710
Jan 2, 2025137.30138.20135.85136.35134.15938,837
Dec 30, 2024137.40137.50136.15136.90134.69474,453
Dec 27, 2024137.90138.50137.20137.85135.63356,895
Dec 23, 2024137.45138.10136.45137.90135.68467,066
Dec 20, 2024136.50137.55134.95137.50135.281,669,220
Dec 19, 2024136.10138.30136.10137.15134.941,079,626
Dec 18, 2024137.30138.85137.30137.95135.73769,824
Dec 17, 2024136.95137.50136.15137.25135.04714,352
Dec 16, 2024137.90138.40137.15137.65135.43742,146
Dec 13, 2024137.45138.65137.45137.85135.63654,709
Dec 12, 2024138.45139.20137.20137.50135.281,009,207
Dec 11, 2024140.25140.50138.15138.15135.92927,919
Dec 10, 2024139.15142.10138.35140.45138.191,194,019
Dec 9, 2024141.70141.90139.65139.85137.60843,983
Dec 6, 2024140.80141.60140.10141.60139.32630,396
Dec 5, 2024141.00141.60140.35140.80138.53854,362
Dec 4, 2024139.00141.45138.90141.00138.731,500,067
Dec 3, 2024136.45139.00136.45138.85136.61890,653
Dec 2, 2024136.80137.50135.75137.05134.841,396,294
Nov 29, 2024135.50137.95134.85137.95135.739,307,825
Nov 28, 2024136.90137.60135.65135.65133.46504,820
Nov 27, 2024134.80136.35134.00136.20134.00813,873
Nov 26, 2024135.40135.95133.80135.05132.871,074,934
Nov 25, 2024135.75136.45134.70135.60133.411,568,806
Nov 22, 2024133.00135.25133.00135.05132.871,434,971
Nov 21, 2024132.40132.70131.05132.10129.97763,384
Nov 20, 2024133.20133.70132.10132.10129.97731,567
Nov 19, 2024134.15134.80130.90132.80130.661,026,657
Nov 18, 2024134.85135.15132.95134.15131.99564,609
Nov 15, 2024 1.9 Dividend
Nov 15, 2024134.90136.35134.65134.65132.481,059,655
Nov 14, 2024137.65140.55136.90138.00133.911,944,009
Nov 13, 2024138.65139.15136.50137.65133.57832,875
Nov 12, 2024142.00142.00137.65138.25134.151,606,190
Nov 11, 2024142.50144.15142.20142.90138.661,221,730
Nov 8, 2024141.65142.25140.60141.75137.541,318,472
Nov 7, 2024141.95143.30137.55141.35137.162,093,613
Nov 6, 2024135.45143.20134.80140.80136.624,996,058
Nov 5, 2024127.00128.40126.60127.55123.771,090,814
Nov 4, 2024125.20127.00125.20127.00123.23468,731
Nov 1, 2024125.35126.10125.05125.20121.49249,233
Oct 31, 2024124.00125.95123.85125.00121.29955,415
Oct 30, 2024127.00127.00123.70124.65120.952,084,263
Oct 29, 2024129.85129.95127.20127.20123.43639,212
Oct 28, 2024129.35130.55128.85129.35125.511,125,048
Oct 25, 2024128.20129.25126.60128.90125.08697,169
Oct 24, 2024130.35130.85128.60128.60124.78671,700
Oct 23, 2024130.45131.00129.75130.35126.48567,699
Oct 22, 2024130.70131.05128.40130.60126.73766,587
Oct 21, 2024130.95132.05130.45131.05127.16921,336
Oct 18, 2024130.00131.30129.80131.10127.21583,653
Oct 17, 2024130.65131.05129.35130.35126.48605,196
Oct 16, 2024129.95131.05129.80130.80126.92549,700
Oct 15, 2024129.95131.05129.60129.95126.09701,361
Oct 14, 2024128.45129.85127.95129.70125.85694,661
Oct 11, 2024128.10128.75127.80128.45124.64489,434
Oct 10, 2024128.20128.35127.20128.10124.30553,963
Oct 9, 2024127.10128.50126.90128.40124.59540,475
Oct 8, 2024125.50127.50125.30127.10123.33482,147
Oct 7, 2024126.15126.90125.20126.00122.26473,621
Oct 4, 2024127.00127.90125.10126.00122.261,253,079
Oct 3, 2024128.00128.55127.20127.75123.96655,155
Oct 2, 2024129.40129.85127.80128.15124.351,129,289
Oct 1, 2024128.90130.85128.15129.00125.171,074,190
Sep 30, 2024129.00130.35128.80128.90125.081,096,184
Sep 27, 2024130.20131.15128.45129.20125.371,679,585
Sep 26, 2024134.00134.85129.80130.55126.681,680,209
Sep 25, 2024131.15133.60131.15133.55129.591,282,817
Sep 24, 2024131.90132.35130.70131.15127.262,263,653
Sep 23, 2024129.75131.35129.20130.90127.02780,023
Sep 20, 2024129.10131.90128.90129.75125.903,627,811
Sep 19, 2024127.35128.05126.05127.15123.381,303,508
Sep 18, 2024124.25126.85123.65126.85123.092,051,766
Sep 17, 2024121.00124.30121.00124.25120.561,728,491
Sep 16, 2024120.75121.25119.90120.95117.36361,657
Sep 13, 2024121.20123.15119.35120.95117.361,274,148
Sep 12, 2024122.45123.65122.30123.50119.841,212,238
Sep 11, 2024121.70122.55121.30121.55117.94756,081
Sep 10, 2024121.50122.60121.40121.55117.94627,725
Sep 9, 2024120.00121.50120.00121.50117.90567,674
Sep 6, 2024119.70120.65118.75119.65116.101,139,874
Sep 5, 2024119.75120.80119.75119.95116.39591,614
Sep 4, 2024117.65120.55117.60119.95116.391,651,041
Sep 3, 2024119.70120.10118.80119.20115.66761,064
Sep 2, 2024119.95120.25119.10119.85116.29590,613
Aug 30, 2024120.40120.75119.75120.00116.441,185,934
Aug 29, 2024120.00120.75119.60120.55116.97773,315
Aug 28, 2024119.10120.55119.10120.10116.541,108,867
Aug 27, 2024118.05119.35117.90119.00115.47710,263
Aug 26, 2024117.45118.60117.25118.15114.64775,989
Aug 23, 2024116.80118.10116.80117.45113.97929,158
Aug 22, 2024114.75117.20114.60116.80113.33761,249
Aug 21, 2024113.55115.50113.30114.85111.44696,240
Aug 20, 2024114.70115.30113.20113.55110.181,079,808
Aug 19, 2024113.10114.95113.00114.70111.30450,207
Aug 16, 2024113.70113.85112.50113.00109.65659,236
Aug 15, 2024113.70114.45113.05113.70110.33681,514
Aug 14, 2024112.40113.70112.35113.40110.04780,809
Aug 13, 2024112.75112.75111.00112.10108.77583,149
Aug 12, 2024112.45112.95112.00112.05108.73439,062
Aug 9, 2024112.70112.80111.50112.05108.73515,611
Aug 8, 2024112.70112.70110.80112.35109.02682,649
Aug 7, 2024110.85113.65110.75113.15109.79684,609
Aug 6, 2024111.50112.20108.60110.35107.08841,631
Aug 5, 2024110.35111.70108.35110.65107.372,042,589
Aug 2, 2024115.10115.10112.30114.25110.862,462,077
Aug 1, 2024117.20118.75115.75115.75112.321,188,317
Jul 31, 2024117.40118.30114.80115.10111.691,582,952
Jul 30, 2024111.00117.15110.25115.45112.023,048,697
Jul 29, 2024110.00111.30110.00110.15106.88691,629
Jul 26, 2024109.40110.25108.95109.75106.49621,702
Jul 25, 2024108.20109.35107.15109.25106.01768,236
Jul 24, 2024108.80109.45108.10109.00105.77635,582
Jul 23, 2024109.20109.70108.80108.85105.62393,996
Jul 22, 2024107.65109.45107.65109.00105.77941,916
Jul 19, 2024108.15108.30106.90107.45104.26556,054
Jul 18, 2024106.85108.95106.00108.35105.14718,413
Jul 17, 2024106.55107.15105.40106.60103.44593,093
Jul 16, 2024105.90107.05105.35106.85103.68438,181
Jul 15, 2024108.20108.50105.95106.25103.10800,470
Jul 12, 2024106.85108.80106.10108.80105.57877,861
Jul 11, 2024105.35106.85104.65106.50103.341,330,889
Jul 10, 2024104.25105.40104.25105.00101.88537,576
Jul 9, 2024106.50106.60104.15104.40101.30765,627
Jul 8, 2024106.35107.30106.15106.65103.49666,907
Jul 5, 2024106.25107.80106.25106.40103.24846,103
Jul 4, 2024106.45107.00105.60105.95102.81580,601
Jul 3, 2024105.45106.45104.70106.45103.291,072,486
Jul 2, 2024105.40105.65103.75105.05101.93603,944
Jul 1, 2024105.90106.50105.20105.75102.61409,482
Jun 28, 2024105.10105.75104.60105.20102.08855,408
Jun 27, 2024104.40105.20103.95104.50101.40487,233
Jun 26, 2024104.45104.90104.15104.40101.30596,346
Jun 25, 2024105.90106.10103.70103.85100.771,232,270
Jun 24, 2024105.90106.65104.95105.85102.71937,217
Jun 20, 2024104.60106.80104.60106.65103.491,143,470
Jun 19, 2024104.50105.10103.55104.55101.451,037,332
Jun 18, 2024105.00105.60103.85104.45101.351,076,560
Jun 17, 2024104.00104.85103.40104.60101.50972,103
Jun 14, 2024105.80106.25103.60104.00100.911,454,274
Jun 13, 2024107.65107.65105.65106.25103.102,402,349
Jun 12, 2024106.00107.90105.70107.65104.461,254,130
Jun 11, 2024108.40108.55104.65105.70102.561,631,548
Jun 10, 2024108.10109.15107.30108.25105.04676,939
Jun 7, 2024110.35110.95107.60108.65105.431,318,058
Jun 5, 2024108.90111.45108.65110.30107.031,216,600
Jun 4, 2024108.10108.35107.20108.20104.991,895,915
Jun 3, 2024109.25109.60107.45108.10104.892,687,575
May 31, 2024109.70111.20107.80107.80104.6013,291,450
May 30, 2024109.50110.25108.55109.15105.91955,933
May 29, 2024112.10112.10109.40109.80106.541,070,320
May 28, 2024112.95113.80112.40112.40109.07883,525
May 27, 2024115.05115.15112.50112.95109.60925,345
May 24, 2024113.05115.20112.85115.05111.6415,324,163
May 23, 2024110.55113.80110.40113.80110.424,522,028

Related Tickers

ASSA-B.ST ASSA ABLOY AB (publ)
299.20
-1.09%
 
NWT.L Newmark Security plc
77.50
+6.90%
 
PGCSF Prosegur Compañía de Seguridad, S.A.
2.9300
0.00%
 
IRIS.ST Irisity AB (publ)
0.3300
-3.23%
 
1GK.F Gatekeeper Systems Inc.
0.3380
-6.63%
 
WSG.L Westminster Group PLC
2.0500
0.00%
 
LOOMIS.ST Loomis AB (publ)
373.00
-0.21%
 
PREC.ST Precise Biometrics AB (publ)
3.6200
+0.50%
 
MRL.L Marlowe plc
368.00
-1.34%
 
CIX CompX International Inc.
25.16
-1.29%