Cboe UK SEK

Securitas AB (publ) (SECUBS.XC)

143.73
0.00
(0.00%)
At close: May 28 at 10:08:07 AM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 5, 2025143.73143.73143.73143.73143.73-
Jun 4, 2025143.73143.73143.73143.73143.73-
Jun 3, 2025143.73143.73143.73143.73143.73-
Jun 2, 2025143.73143.73143.73143.73143.73-
May 30, 2025143.73143.73143.73143.73143.73-
May 29, 2025143.73143.73143.73143.73143.73-
May 28, 2025144.90144.90143.73143.73143.73971
May 27, 2025144.68144.68144.68144.68144.68-
May 23, 2025144.68144.68144.68144.68144.68-
May 22, 2025144.68144.68144.68144.68144.68-
May 21, 2025144.68144.68144.68144.68144.68-
May 20, 2025143.60144.68143.60144.68144.681,723
May 19, 2025141.35141.35141.35141.35141.35-
May 16, 2025141.35141.35141.35141.35141.35-
May 15, 2025141.35141.35141.35141.35141.35-
May 14, 2025141.35141.35141.35141.35141.35-
May 13, 2025141.75141.75141.35141.35141.351,661
May 12, 2025141.07141.07141.07141.07141.07825
May 9, 2025 2.25 Dividend
May 9, 2025150.95150.95150.95150.95150.95-
May 8, 2025150.95150.95150.95150.95148.70-
May 7, 2025150.95150.95150.95150.95148.70-
May 6, 2025150.95150.95150.95150.95148.70804
May 2, 2025153.27153.27153.27153.27150.99119
May 1, 2025148.68148.68148.68148.68146.46-
Apr 30, 2025148.68148.68148.68148.68146.46-
Apr 29, 2025148.68148.68148.68148.68146.46-
Apr 28, 2025148.68148.68148.68148.68146.46-
Apr 25, 2025148.68148.68148.68148.68146.46774
Apr 24, 2025144.60144.60144.60144.60142.44-
Apr 23, 2025144.60144.60144.60144.60142.44-
Apr 22, 2025142.73144.60142.73144.60142.441,200
Apr 17, 2025144.80144.80144.80144.80142.64-
Apr 16, 2025144.25144.80144.25144.80142.641,021
Apr 15, 2025142.77145.05142.77145.05142.89949
Apr 14, 2025137.95137.95137.95137.95135.89-
Apr 11, 2025137.95137.95137.95137.95135.89-
Apr 10, 2025137.00137.95137.00137.95135.892,828
Apr 9, 2025131.60132.90131.10132.82130.855,648
Apr 8, 2025146.55146.55146.55146.55144.37-
Apr 7, 2025146.55146.55146.55146.55144.37-
Apr 4, 2025146.55146.55146.55146.55144.37-
Apr 3, 2025146.55146.55146.55146.55144.37-
Apr 2, 2025146.55146.55146.55146.55144.37-
Apr 1, 2025146.55146.55146.55146.55144.37-
Mar 31, 2025146.55146.55146.55146.55144.37-
Mar 28, 2025146.55146.55146.55146.55144.37-
Mar 27, 2025146.55146.55146.55146.55144.37-
Mar 26, 2025146.55146.55146.55146.55144.37-
Mar 25, 2025146.55146.55146.55146.55144.37-
Mar 24, 2025146.55146.55146.55146.55144.37-
Mar 21, 2025146.55146.55146.55146.55144.37-
Mar 20, 2025146.55146.55146.55146.55144.37-
Mar 19, 2025146.55146.55146.55146.55144.37-
Mar 18, 2025148.55148.55146.55146.55144.371,008
Mar 17, 2025156.15156.15156.15156.15153.82-
Mar 14, 2025156.15156.15156.15156.15153.82-
Mar 13, 2025156.15156.15156.15156.15153.82-
Mar 12, 2025156.15156.15156.15156.15153.82-
Mar 11, 2025156.15156.15156.15156.15153.82-
Mar 10, 2025156.15156.15156.15156.15153.82-
Mar 7, 2025156.15156.15156.15156.15153.82-
Mar 6, 2025156.15156.15156.15156.15153.82-
Mar 5, 2025156.15156.15156.15156.15153.82-
Mar 4, 2025156.15156.15156.15156.15153.82-
Mar 3, 2025156.15156.15156.15156.15153.82-
Feb 28, 2025156.15156.15156.15156.15153.82-
Feb 27, 2025156.15156.15156.15156.15153.82-
Feb 26, 2025156.15156.15156.15156.15153.8216
Feb 25, 2025156.90156.90156.90156.90154.56-
Feb 24, 2025156.90156.90156.90156.90154.56-
Feb 21, 2025156.90156.90156.90156.90154.56-
Feb 20, 2025156.90156.90156.90156.90154.56-
Feb 19, 2025156.90156.90156.90156.90154.56-
Feb 18, 2025156.90156.90156.90156.90154.56-
Feb 17, 2025156.90156.90156.90156.90154.56-
Feb 14, 2025156.90156.90156.90156.90154.56-
Feb 13, 2025156.90156.90156.90156.90154.56-
Feb 12, 2025156.90156.90156.90156.90154.56-
Feb 11, 2025156.90156.90156.90156.90154.5683
Feb 10, 2025140.50140.50140.50140.50138.41-
Feb 7, 2025140.50140.50140.50140.50138.41-
Feb 6, 2025140.50140.50140.50140.50138.41-
Feb 5, 2025140.50140.50140.50140.50138.41-
Feb 4, 2025140.57140.57140.50140.50138.411,511
Feb 3, 2025138.13138.13138.13138.13136.07958
Jan 31, 2025133.40133.40133.40133.40131.41-
Jan 30, 2025133.40133.40133.40133.40131.41-
Jan 29, 2025133.40133.40133.40133.40131.41-
Jan 28, 2025133.40133.40133.40133.40131.41-
Jan 27, 2025133.40133.40133.40133.40131.41-
Jan 24, 2025133.40133.40133.40133.40131.41-
Jan 23, 2025133.40133.40133.40133.40131.41-
Jan 22, 2025133.40133.40133.40133.40131.41-
Jan 21, 2025133.40133.40133.40133.40131.41-
Jan 20, 2025133.40133.40133.40133.40131.41-
Jan 17, 2025133.40133.40133.40133.40131.41-
Jan 16, 2025133.40133.40133.40133.40131.41-
Jan 15, 2025133.40133.40133.40133.40131.41-
Jan 14, 2025133.40133.40133.40133.40131.41-
Jan 13, 2025133.40133.40133.40133.40131.411
Jan 10, 2025132.43132.43132.43132.43130.45-
Jan 9, 2025132.43132.43132.43132.43130.45-
Jan 8, 2025132.43132.43132.43132.43130.45-
Jan 7, 2025132.43132.43132.43132.43130.45-
Jan 6, 2025132.43132.43132.43132.43130.45-
Jan 3, 2025132.43132.43132.43132.43130.45-
Jan 2, 2025132.43132.43132.43132.43130.45-
Dec 31, 2024132.43132.43132.43132.43130.45-
Dec 30, 2024132.43132.43132.43132.43130.45-
Dec 27, 2024132.43132.43132.43132.43130.45-
Dec 24, 2024132.43132.43132.43132.43130.45-
Dec 23, 2024132.43132.43132.43132.43130.45-
Dec 20, 2024132.43132.43132.43132.43130.45-
Dec 19, 2024132.43132.43132.43132.43130.45-
Dec 18, 2024132.43132.43132.43132.43130.45-
Dec 17, 2024132.43132.43132.43132.43130.45-
Dec 16, 2024132.43132.43132.43132.43130.45-
Dec 13, 2024132.43132.43132.43132.43130.45-
Dec 12, 2024132.43132.43132.43132.43130.45-
Dec 11, 2024132.43132.43132.43132.43130.45-
Dec 10, 2024132.43132.43132.43132.43130.45-
Dec 9, 2024132.43132.43132.43132.43130.45-
Dec 6, 2024132.43132.43132.43132.43130.45-
Dec 5, 2024132.43132.43132.43132.43130.45-
Dec 4, 2024132.43132.43132.43132.43130.45-
Dec 3, 2024132.43132.43132.43132.43130.45-
Dec 2, 2024132.43132.43132.43132.43130.45-
Nov 29, 2024132.43132.43132.43132.43130.45-
Nov 28, 2024132.43132.43132.43132.43130.45-
Nov 27, 2024132.43132.43132.43132.43130.45-
Nov 26, 2024132.43132.43132.43132.43130.45-
Nov 25, 2024132.43132.43132.43132.43130.45-
Nov 22, 2024132.43132.43132.43132.43130.45-
Nov 21, 2024132.43132.43132.43132.43130.45-
Nov 20, 2024132.43132.43132.43132.43130.45-
Nov 19, 2024132.43132.43132.43132.43130.4519
Nov 18, 2024141.15141.15141.15141.15139.05-
Nov 15, 2024 1.9 Dividend
Nov 15, 2024141.15141.15141.15141.15139.05-
Nov 14, 2024141.15141.15141.15141.15137.17-
Nov 13, 2024141.15141.15141.15141.15137.17-
Nov 12, 2024141.15141.15141.15141.15137.17-
Nov 11, 2024141.15141.15141.15141.15137.17-
Nov 8, 2024141.15141.15141.15141.15137.1715
Nov 7, 2024127.85127.85127.85127.85124.25-
Nov 6, 2024127.85127.85127.85127.85124.25-
Nov 5, 2024127.85127.85127.85127.85124.2560
Nov 4, 2024124.80124.80124.80124.80121.28-
Nov 1, 2024124.80124.80124.80124.80121.28-
Oct 31, 2024124.80124.80124.80124.80121.2876
Oct 30, 2024131.30131.30131.30131.30127.60-
Oct 29, 2024131.30131.30131.30131.30127.60-
Oct 28, 2024131.30131.30131.30131.30127.60-
Oct 25, 2024131.30131.30131.30131.30127.60-
Oct 24, 2024131.30131.30131.30131.30127.60-
Oct 23, 2024131.30131.30131.30131.30127.60-
Oct 22, 2024131.30131.30131.30131.30127.60-
Oct 21, 2024131.30131.30131.30131.30127.6064
Oct 18, 2024130.70130.70130.70130.70127.02102
Oct 17, 2024127.60127.60127.60127.60124.01-
Oct 16, 2024127.60127.60127.60127.60124.01-
Oct 15, 2024127.60127.60127.60127.60124.01-
Oct 14, 2024127.60127.60127.60127.60124.01-
Oct 11, 2024127.60127.60127.60127.60124.01-
Oct 10, 2024127.60127.60127.60127.60124.01-
Oct 9, 2024127.60127.60127.60127.60124.01-
Oct 8, 2024127.60127.60127.60127.60124.01-
Oct 7, 2024127.60127.60127.60127.60124.01-
Oct 4, 2024127.60127.60127.60127.60124.01-
Oct 3, 2024127.60127.60127.60127.60124.0112
Oct 2, 2024128.20128.20128.07128.07124.471,425
Oct 1, 2024130.02130.77128.50128.77125.155,317
Sep 30, 2024129.95129.95129.95129.95126.29-
Sep 27, 2024129.95129.95129.95129.95126.29-
Sep 26, 2024132.80132.80129.95129.95126.29255
Sep 25, 2024120.90120.90120.90120.90117.49-
Sep 24, 2024120.90120.90120.90120.90117.49-
Sep 23, 2024120.90120.90120.90120.90117.49-
Sep 20, 2024120.90120.90120.90120.90117.49-
Sep 19, 2024120.90120.90120.90120.90117.49-
Sep 18, 2024120.90120.90120.90120.90117.49-
Sep 17, 2024120.90120.90120.90120.90117.49-
Sep 16, 2024120.90120.90120.90120.90117.49-
Sep 13, 2024120.82120.90120.53120.90117.49887
Sep 12, 2024114.75114.75114.75114.75111.52-
Sep 11, 2024114.75114.75114.75114.75111.52-
Sep 10, 2024114.75114.75114.75114.75111.52-
Sep 9, 2024114.75114.75114.75114.75111.52-
Sep 6, 2024114.75114.75114.75114.75111.52-
Sep 5, 2024114.75114.75114.75114.75111.52-
Sep 4, 2024114.75114.75114.75114.75111.52-
Sep 3, 2024114.75114.75114.75114.75111.52-
Sep 2, 2024114.75114.75114.75114.75111.52-
Aug 30, 2024114.75114.75114.75114.75111.52-
Aug 29, 2024114.75114.75114.75114.75111.52-
Aug 28, 2024114.75114.75114.75114.75111.52-
Aug 27, 2024114.75114.75114.75114.75111.52-
Aug 23, 2024114.75114.75114.75114.75111.52-
Aug 22, 2024114.75114.75114.75114.75111.52-
Aug 21, 2024114.70114.75114.70114.75111.52126
Aug 20, 2024111.72111.72111.72111.72108.58-
Aug 19, 2024111.72111.72111.72111.72108.58-
Aug 16, 2024111.72111.72111.72111.72108.58-
Aug 15, 2024111.72111.72111.72111.72108.58-
Aug 14, 2024111.72111.72111.72111.72108.58-
Aug 13, 2024111.72111.72111.72111.72108.58-
Aug 12, 2024111.72111.72111.72111.72108.58-
Aug 9, 2024111.72111.72111.72111.72108.58-
Aug 8, 2024111.72111.72111.72111.72108.581,122
Aug 7, 2024112.45113.05112.45113.05109.873
Aug 6, 2024116.20116.20116.20116.20112.93-
Aug 5, 2024116.20116.20116.20116.20112.93-
Aug 2, 2024116.20116.20116.20116.20112.93-
Aug 1, 2024116.20116.20116.20116.20112.931
Jul 31, 2024116.03116.03116.03116.03112.76-
Jul 30, 2024116.03116.03116.03116.03112.761,165
Jul 29, 2024106.55106.55106.55106.55103.55-
Jul 26, 2024106.55106.55106.55106.55103.55-
Jul 25, 2024106.55106.55106.55106.55103.55-
Jul 24, 2024106.55106.55106.55106.55103.55-
Jul 23, 2024106.55106.55106.55106.55103.55-
Jul 22, 2024106.55106.55106.55106.55103.55-
Jul 19, 2024106.55106.55106.55106.55103.55-
Jul 18, 2024106.55106.55106.55106.55103.55-
Jul 17, 2024105.40106.55105.40106.55103.552
Jul 16, 2024105.10105.10105.10105.10102.14-
Jul 15, 2024105.10105.10105.10105.10102.14-
Jul 12, 2024105.10105.10105.10105.10102.14-
Jul 11, 2024105.10105.10105.10105.10102.14-
Jul 10, 2024105.10105.10105.10105.10102.14-
Jul 9, 2024105.10105.10105.10105.10102.14-
Jul 8, 2024105.10105.10105.10105.10102.14-
Jul 5, 2024105.10105.10105.10105.10102.14-
Jul 4, 2024105.10105.10105.10105.10102.14-
Jul 3, 2024105.10105.10105.10105.10102.14-
Jul 2, 2024105.10105.10105.10105.10102.14-
Jul 1, 2024105.10105.10105.10105.10102.14-
Jun 28, 2024105.03105.18105.03105.10102.146,753
Jun 27, 2024105.80105.80105.80105.80102.82-
Jun 26, 2024105.80105.80105.80105.80102.82-
Jun 25, 2024105.80105.80105.80105.80102.82-
Jun 24, 2024105.80105.80105.80105.80102.82820
Jun 21, 2024107.70107.70107.70107.70104.67-
Jun 20, 2024107.70107.70107.70107.70104.67-
Jun 19, 2024107.70107.70107.70107.70104.67-
Jun 18, 2024107.70107.70107.70107.70104.67-
Jun 17, 2024107.70107.70107.70107.70104.67-
Jun 14, 2024107.70107.70107.70107.70104.67-
Jun 13, 2024107.70107.70107.70107.70104.67-
Jun 12, 2024107.70107.70107.70107.70104.6741
Jun 11, 2024108.05108.05108.05108.05105.01-
Jun 10, 2024108.05108.05108.05108.05105.01487
Jun 7, 2024107.72107.72107.72107.72104.69-
Jun 6, 2024107.72107.72107.72107.72104.69-
Jun 5, 2024107.72107.72107.72107.72104.69-